UK markets close in 6 hours 52 minutes

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
72.40+0.05 (+0.07%)
As of 9:20AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202172.3572.7572.2572.4072.40143,751
25 Oct 2021------
22 Oct 202173.0073.6572.6073.1073.103,851,324
21 Oct 202173.2074.1473.2073.6073.603,473,210
20 Oct 202174.6074.6073.4073.5573.553,591,809
19 Oct 202174.0074.2473.3574.0074.003,786,850
18 Oct 202174.0074.0073.1073.5073.504,113,294
15 Oct 202173.8073.9573.2573.5573.555,936,112
14 Oct 202173.4573.9073.2073.5073.504,198,213
13 Oct 202172.4073.5072.1573.2073.204,887,508
12 Oct 202170.8072.6070.8072.4572.452,726,133
11 Oct 202171.8572.1071.5071.9571.953,666,163
08 Oct 202172.0572.6071.8572.0572.052,823,414
07 Oct 202172.4072.9571.7572.1572.157,731,770
06 Oct 202171.4072.1571.2472.1572.155,989,709
05 Oct 202173.0073.0071.9572.2072.204,487,799
04 Oct 202172.5072.9071.7571.7571.754,720,064
01 Oct 202171.9572.9571.2572.8072.805,079,744
30 Sept 202172.5072.9071.5571.5571.556,880,127
29 Sept 202173.3073.9572.0372.1072.105,348,989
28 Sept 202174.0074.2572.2973.0573.057,273,356
27 Sept 202176.4076.4074.1574.1574.1514,133,738
24 Sept 202175.2575.5374.4074.5074.506,715,832
23 Sept 202175.2575.7975.2575.3575.353,096,179
22 Sept 202175.7075.8075.1075.3075.302,566,404
21 Sept 202176.9076.9074.7575.2075.203,868,232
20 Sept 202175.4075.8574.5574.8574.855,011,534
17 Sept 202176.4076.4075.3075.6575.6514,800,071
16 Sept 202174.3075.6574.3075.4075.404,752,584
15 Sept 202176.5076.5074.4574.4574.455,504,328
14 Sept 202175.8076.3875.7575.8075.803,219,858
13 Sept 202177.2577.4576.2076.2076.20458,331
10 Sept 202177.6577.9077.0077.0077.003,623,706
09 Sept 202175.0577.8075.0577.7577.758,936,990
09 Sept 20210.74 Dividend
08 Sept 202178.3078.3076.6076.9576.218,218,866
07 Sept 202179.6079.6077.7578.0077.252,951,591
06 Sept 202178.8079.1077.5077.9077.152,811,946
03 Sept 202178.0078.8578.0078.2077.454,174,976
02 Sept 202179.7579.8078.3578.4577.702,906,796
01 Sept 202178.2080.2078.2079.8079.033,530,780
31 Aug 202177.4579.2577.4578.9078.145,913,829
27 Aug 202176.1078.7576.1078.4077.656,627,662
26 Aug 202177.6578.1577.3578.0077.253,629,036
25 Aug 202177.2578.3577.2577.5576.805,698,778
24 Aug 202178.5078.5077.4077.5076.753,279,914
23 Aug 202178.5578.5577.3577.6076.853,179,839
20 Aug 202177.0078.1076.4077.7076.953,500,190
19 Aug 202178.3578.5077.2077.2076.465,141,726
18 Aug 202178.3078.8078.1578.4077.654,118,059
17 Aug 202179.8079.8077.9578.0577.303,986,419
16 Aug 202178.7079.7078.2078.3077.554,907,935
13 Aug 202176.8078.7076.8078.4577.705,767,199
12 Aug 202177.2578.2077.2578.1077.355,690,652
11 Aug 202177.7578.2577.3077.6576.905,521,586
10 Aug 202179.0079.0077.3577.7076.955,841,684
09 Aug 202178.0078.9578.0078.3577.6011,918,553
06 Aug 202180.1580.1578.2079.0078.246,353,455
05 Aug 202180.6080.6078.8079.1078.344,984,860
04 Aug 202177.6079.4577.6079.0078.244,030,442
03 Aug 202179.0079.3078.1078.1077.353,485,011
02 Aug 202178.7579.0578.3079.0578.293,979,554
30 Jul 202178.1078.8577.9578.3077.553,575,144
29 Jul 202176.7578.7076.7578.2077.457,611,255
28 Jul 202177.7578.7577.7578.4077.654,589,301
27 Jul 202177.0078.2076.6577.9577.205,084,262
26 Jul 202177.8577.8577.1077.1576.413,100,090
23 Jul 202176.3077.5576.3077.5576.803,820,200
22 Jul 202175.0076.6575.0076.5075.765,930,387
21 Jul 202175.4076.4575.4076.0075.274,721,871
20 Jul 202175.9576.6575.4075.4074.675,354,682
19 Jul 202175.8076.8075.7075.9075.176,247,999
16 Jul 202177.0077.0076.0576.9076.163,704,164
15 Jul 202175.4576.9075.4576.5575.814,006,169
14 Jul 202176.0077.6275.5576.3075.575,668,632
13 Jul 202177.9578.3077.1077.1576.413,441,838
12 Jul 202177.0078.0076.6078.0077.255,466,513
09 Jul 202176.9076.9076.2076.5575.816,263,308
08 Jul 202177.5077.5076.0076.0075.274,501,973
07 Jul 202176.1077.2076.1077.0076.265,397,916
06 Jul 202175.0076.1074.5076.1075.374,305,795
05 Jul 202173.5075.2073.5075.2074.484,454,690
02 Jul 202174.7074.7074.0074.2073.492,357,332
01 Jul 202174.4074.7573.6474.0573.343,679,599
30 Jun 202174.5575.0573.9074.0573.345,633,326
29 Jun 202176.0576.1074.8074.8074.084,124,961
28 Jun 202175.2576.1574.9076.0075.274,609,739
25 Jun 202175.3075.3074.3075.1574.434,482,129
24 Jun 202175.0076.2574.5574.7073.985,160,082
23 Jun 202176.0076.7575.7576.0575.324,790,466
22 Jun 202176.8076.8075.9575.9575.228,029,596
21 Jun 202176.8077.2375.0076.1575.425,722,752
18 Jun 202176.5578.0276.5576.7576.0138,625,809
17 Jun 202176.0077.3575.9576.4075.679,616,857
16 Jun 202177.9578.2576.6777.4076.666,456,629
15 Jun 202177.6578.1576.8077.2076.468,211,328
14 Jun 202177.0077.2075.5577.1576.4110,301,545
11 Jun 202176.9576.9574.1874.9074.185,500,568
10 Jun 202176.7576.7574.8074.8074.084,449,916
10 Jun 20210.74 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...