UK markets closed

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
67.30+0.60 (+0.90%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202267.5068.2066.7567.3067.305,883,418
19 May 202267.8067.8065.9566.7066.706,839,486
18 May 202268.2068.2066.3067.3567.355,251,529
17 May 202267.9068.0066.6066.7066.705,856,870
16 May 202266.7067.6666.0067.4567.455,787,095
13 May 202265.3066.2565.0066.2566.253,491,946
12 May 202265.2565.2564.1564.9564.955,815,350
11 May 202265.5065.5063.8964.5564.557,751,487
10 May 202263.7565.0063.5064.2564.256,516,706
09 May 202264.5064.8863.0863.5563.553,583,376
06 May 202265.4565.4564.3064.9564.954,837,554
05 May 202265.1566.4564.8065.6565.656,029,523
04 May 202265.3565.6064.3564.9064.909,419,014
03 May 202265.2566.1064.8565.0565.055,834,640
29 Apr 202266.5066.7565.9065.9065.905,057,202
28 Apr 202266.5066.9066.1066.4566.454,461,981
27 Apr 202267.5067.5066.1566.4066.406,248,086
26 Apr 202265.5067.0065.5066.7066.704,584,445
25 Apr 202266.6066.6565.8065.9065.905,852,736
22 Apr 202267.1568.1566.8566.8566.853,865,716
21 Apr 202267.5068.7567.4067.7567.7512,808,946
20 Apr 202268.3068.5567.5567.7067.706,987,035
19 Apr 202268.4569.2068.0568.1068.105,427,357
14 Apr 202267.9068.6567.7068.6568.654,192,941
13 Apr 202266.5067.9566.5067.9567.958,229,517
12 Apr 202267.5068.6067.3567.5567.558,712,959
11 Apr 202269.5069.5068.4568.9568.953,230,450
08 Apr 202269.3069.4068.5068.6568.655,334,868
07 Apr 202268.7569.3068.1568.8068.809,640,972
06 Apr 202268.8568.8567.9468.7568.755,552,823
05 Apr 202267.8068.9067.2068.6568.654,530,165
04 Apr 202267.7568.5567.6067.6067.605,458,201
01 Apr 202266.8068.7066.8068.0068.006,650,477
31 Mar 202267.0067.4066.5566.9066.908,540,397
30 Mar 202266.4067.0066.1366.6066.609,261,839
29 Mar 202265.9067.4565.9067.0067.0011,008,170
28 Mar 202267.0067.3066.4567.3067.305,486,981
25 Mar 202266.1067.1065.8566.9566.953,170,149
24 Mar 202266.0066.9565.4066.0566.056,878,641
23 Mar 202266.0067.5566.0066.4066.404,853,119
22 Mar 202267.7067.7066.5567.7067.704,611,001
21 Mar 202266.4066.7066.0066.5066.505,618,194
18 Mar 202266.6567.4065.4566.6566.6571,730,673
17 Mar 202266.3067.9066.3067.4567.456,772,322
16 Mar 202267.6068.1567.2067.3067.3011,607,868
15 Mar 202268.2568.2567.0067.3567.357,666,100
14 Mar 202268.5069.2067.4568.0068.007,617,088
11 Mar 202266.4569.1566.4568.1568.1512,556,457
10 Mar 202266.5067.2566.0066.8066.8011,285,758
10 Mar 20220.74 Dividend
09 Mar 202265.1066.8565.1066.7065.9612,138,862
08 Mar 202262.5065.1562.5065.0064.2810,208,241
07 Mar 202261.3063.5560.9563.0062.3016,172,590
04 Mar 202263.4064.1560.6561.8561.169,287,169
03 Mar 202262.4562.4560.9561.1560.479,056,610
02 Mar 202261.6061.9760.8861.8061.116,655,267
01 Mar 202262.4062.4061.0061.0060.326,981,722
28 Feb 202261.2062.2061.1061.7561.0625,297,766
25 Feb 202259.7561.5059.6961.2560.5712,016,196
24 Feb 202260.0060.6059.2859.6058.948,540,780
23 Feb 202260.8061.2060.2060.5059.836,138,981
22 Feb 202260.2560.9060.0560.5559.886,495,944
21 Feb 202260.5561.4560.5560.7560.0826,468,555
18 Feb 202261.3062.1560.5060.5059.8312,694,480
17 Feb 202262.4562.4561.0661.4560.779,921,711
16 Feb 202262.3062.4061.5061.9061.215,717,795
15 Feb 202262.6062.6061.5061.5060.825,765,051
14 Feb 202263.3063.5062.0562.0561.3611,771,093
11 Feb 202263.5063.5062.8563.3062.605,637,024
10 Feb 202264.7564.7563.0063.8063.094,014,985
09 Feb 202263.5063.7362.5563.5062.805,763,575
08 Feb 202262.6062.7061.7062.1561.4612,027,770
07 Feb 202263.4063.9862.3562.3561.667,165,322
04 Feb 202266.0066.0063.3063.3062.606,290,402
03 Feb 202266.9066.9065.5065.6564.923,766,748
02 Feb 202266.1567.0566.1566.5065.769,465,290
01 Feb 202266.8567.2065.7565.7565.029,386,610
31 Jan 202267.1067.2566.4566.9066.167,334,368
28 Jan 202266.6567.2066.5566.6565.9113,618,722
27 Jan 202266.3067.5066.1567.0066.2610,073,557
26 Jan 202266.9067.2066.3566.5065.765,013,829
25 Jan 202267.0067.0066.2066.5565.813,658,784
24 Jan 202266.5067.0566.0966.4065.664,059,274
21 Jan 202267.9067.9066.7566.8566.115,775,479
20 Jan 202267.2567.6566.6467.5566.808,059,927
19 Jan 202267.5067.8066.9066.9066.168,213,182
18 Jan 202267.9068.3067.5067.9567.205,118,034
17 Jan 202267.5568.5467.5568.0067.254,358,462
14 Jan 202268.3068.5067.7568.1067.345,467,163
13 Jan 202268.5068.7567.9067.9067.1513,699,572
12 Jan 202269.0069.0067.7968.2067.445,300,839
11 Jan 202269.6069.8568.5068.5067.744,743,316
10 Jan 202269.3570.1069.0569.4568.6810,308,555
07 Jan 202269.4069.4068.0569.2068.438,602,245
06 Jan 202268.1568.9468.0568.4067.642,949,224
05 Jan 202270.7070.7068.8069.1068.333,825,741
04 Jan 202270.5070.7069.5069.5068.735,523,313
31 Dec 202170.0070.0469.5069.8069.03782,395
30 Dec 202170.4070.4569.5570.2569.472,401,995
29 Dec 202169.6070.4569.5069.7568.983,630,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...