UK markets open in 5 hours 24 minutes
NIKKEI 225
27,926.80 +352.37 (+1.28%) HANG SENG
19,498.06 +47.83 (+0.25%) CRUDE OIL
72.03 +0.57 (+0.80%) GOLD FUTURES
1,804.30 +2.80 (+0.16%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,062.88 +264.49 (+1.92%)
Assura Plc (AGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 0.00 | 0.00 | 0.00 | 54.35 | 54.35 | 16,258,284 |
| 08 Dec 2022 | 0.78 Dividend | |||||
| 07 Dec 2022 | 54.80 | 55.95 | 54.80 | 55.20 | 54.42 | 5,452,783 |
| 06 Dec 2022 | 56.65 | 56.65 | 55.70 | 55.85 | 55.06 | 4,659,331 |
| 05 Dec 2022 | 56.00 | 57.06 | 55.35 | 56.40 | 55.60 | 4,811,759 |
| 02 Dec 2022 | 55.20 | 56.55 | 54.46 | 55.75 | 54.96 | 11,534,137 |
| 01 Dec 2022 | 54.00 | 55.00 | 54.00 | 54.65 | 53.88 | 19,731,402 |
| 30 Nov 2022 | 54.60 | 55.50 | 53.25 | 53.60 | 52.84 | 15,310,286 |
| 29 Nov 2022 | 55.10 | 56.00 | 54.65 | 55.15 | 54.37 | 8,266,652 |
| 28 Nov 2022 | 57.00 | 57.21 | 55.05 | 55.15 | 54.37 | 9,091,422 |
| 25 Nov 2022 | 56.50 | 56.80 | 55.05 | 56.80 | 56.00 | 7,865,435 |
| 24 Nov 2022 | 57.15 | 57.60 | 55.95 | 56.50 | 55.70 | 7,833,487 |
| 23 Nov 2022 | 57.75 | 57.75 | 55.90 | 56.20 | 55.41 | 7,602,802 |
| 22 Nov 2022 | 56.10 | 57.90 | 56.10 | 57.55 | 56.74 | 11,672,025 |
| 21 Nov 2022 | 55.40 | 57.10 | 55.40 | 57.10 | 56.29 | 7,776,255 |
| 18 Nov 2022 | 56.75 | 56.75 | 55.51 | 55.90 | 55.11 | 3,011,355 |
| 17 Nov 2022 | 53.65 | 55.70 | 53.65 | 55.70 | 54.91 | 11,324,377 |
| 16 Nov 2022 | 56.40 | 56.85 | 54.20 | 54.90 | 54.12 | 5,336,005 |
| 15 Nov 2022 | 57.70 | 57.70 | 56.00 | 56.00 | 55.21 | 8,815,357 |
| 14 Nov 2022 | 57.90 | 58.05 | 55.95 | 56.40 | 55.60 | 11,728,708 |
| 11 Nov 2022 | 58.30 | 59.65 | 57.80 | 57.85 | 57.03 | 11,551,559 |
| 10 Nov 2022 | 55.30 | 58.95 | 55.15 | 58.60 | 57.77 | 9,014,687 |
| 09 Nov 2022 | 55.50 | 55.80 | 53.90 | 55.45 | 54.67 | 13,175,113 |
| 08 Nov 2022 | 54.75 | 55.85 | 54.70 | 55.10 | 54.32 | 11,408,061 |
| 07 Nov 2022 | 56.05 | 56.70 | 55.65 | 56.15 | 55.36 | 6,066,595 |
| 04 Nov 2022 | 57.00 | 57.25 | 54.55 | 55.95 | 55.16 | 17,295,688 |
| 03 Nov 2022 | 57.30 | 57.30 | 55.25 | 56.05 | 55.26 | 8,873,093 |
| 02 Nov 2022 | 57.00 | 57.70 | 56.10 | 57.25 | 56.44 | 16,308,669 |
| 01 Nov 2022 | 56.85 | 56.95 | 55.90 | 56.80 | 56.00 | 18,799,909 |
| 31 Oct 2022 | 55.65 | 56.15 | 55.24 | 55.95 | 55.16 | 13,982,570 |
| 28 Oct 2022 | 54.50 | 55.75 | 54.50 | 55.65 | 54.86 | 26,277,246 |
| 27 Oct 2022 | 54.35 | 56.20 | 53.95 | 55.50 | 54.72 | 9,566,168 |
| 26 Oct 2022 | 53.80 | 54.30 | 53.00 | 54.25 | 53.48 | 10,400,502 |
| 25 Oct 2022 | 51.30 | 53.95 | 49.84 | 53.95 | 53.19 | 10,981,763 |
| 24 Oct 2022 | 50.10 | 50.85 | 50.04 | 50.50 | 49.79 | 10,291,741 |
| 21 Oct 2022 | 50.65 | 51.05 | 49.78 | 50.05 | 49.34 | 4,959,963 |
| 20 Oct 2022 | 48.88 | 51.05 | 48.88 | 50.70 | 49.98 | 7,817,430 |
| 19 Oct 2022 | 50.60 | 51.00 | 49.72 | 49.82 | 49.12 | 9,023,925 |
| 18 Oct 2022 | 51.85 | 52.06 | 50.85 | 50.90 | 50.18 | 8,789,507 |
| 17 Oct 2022 | 50.95 | 51.65 | 49.64 | 51.45 | 50.72 | 5,559,738 |
| 14 Oct 2022 | 50.95 | 51.30 | 49.62 | 49.96 | 49.25 | 8,081,487 |
| 13 Oct 2022 | 48.60 | 51.35 | 48.18 | 49.50 | 48.80 | 17,415,155 |
| 12 Oct 2022 | 49.20 | 49.94 | 47.43 | 48.64 | 47.95 | 6,920,923 |
| 11 Oct 2022 | 51.00 | 51.00 | 49.30 | 49.36 | 48.66 | 8,478,451 |
| 10 Oct 2022 | 50.60 | 51.15 | 49.96 | 50.50 | 49.79 | 14,473,511 |
| 07 Oct 2022 | 50.85 | 52.50 | 50.45 | 51.00 | 50.28 | 10,856,137 |
| 06 Oct 2022 | 52.10 | 52.10 | 50.90 | 51.35 | 50.62 | 12,945,514 |
| 05 Oct 2022 | 54.75 | 54.75 | 50.75 | 51.05 | 50.33 | 12,299,118 |
| 04 Oct 2022 | 54.20 | 55.15 | 53.20 | 53.80 | 53.04 | 11,715,486 |
| 03 Oct 2022 | 53.25 | 54.75 | 52.80 | 54.30 | 53.53 | 16,001,556 |
| 30 Sept 2022 | 49.98 | 54.20 | 49.98 | 53.60 | 52.84 | 17,801,502 |
| 29 Sept 2022 | 53.00 | 53.00 | 49.90 | 50.85 | 50.13 | 19,694,909 |
| 28 Sept 2022 | 49.88 | 51.95 | 47.90 | 51.75 | 51.02 | 19,012,530 |
| 27 Sept 2022 | 53.95 | 54.60 | 49.86 | 49.86 | 49.16 | 16,067,380 |
| 26 Sept 2022 | 56.65 | 57.00 | 53.85 | 53.85 | 53.09 | 12,121,053 |
| 23 Sept 2022 | 59.00 | 59.00 | 56.85 | 57.25 | 56.44 | 14,610,089 |
| 22 Sept 2022 | 60.90 | 61.00 | 58.80 | 58.80 | 57.97 | 10,927,685 |
| 21 Sept 2022 | 61.25 | 62.00 | 60.55 | 61.00 | 60.14 | 5,039,034 |
| 20 Sept 2022 | 62.90 | 63.55 | 60.15 | 61.05 | 60.19 | 10,781,470 |
| 16 Sept 2022 | 62.20 | 63.95 | 61.90 | 63.45 | 62.55 | 30,199,634 |
| 15 Sept 2022 | 62.70 | 63.25 | 61.90 | 62.35 | 61.47 | 10,763,292 |
| 14 Sept 2022 | 64.30 | 64.30 | 62.95 | 63.15 | 62.26 | 9,069,174 |
| 13 Sept 2022 | 64.80 | 65.85 | 63.80 | 63.80 | 62.90 | 9,534,222 |
| 12 Sept 2022 | 64.95 | 65.65 | 64.70 | 64.85 | 63.93 | 25,255,339 |
| 09 Sept 2022 | 62.80 | 64.06 | 62.55 | 64.05 | 63.14 | 5,854,190 |
| 08 Sept 2022 | 63.85 | 63.85 | 62.50 | 62.80 | 61.91 | 7,421,421 |
| 08 Sept 2022 | 0.78 Dividend | |||||
| 07 Sept 2022 | 63.95 | 64.30 | 63.25 | 64.10 | 62.43 | 5,906,594 |
| 06 Sept 2022 | 62.50 | 64.71 | 62.50 | 64.00 | 62.33 | 6,303,812 |
| 05 Sept 2022 | 62.80 | 64.03 | 62.75 | 63.95 | 62.28 | 6,080,453 |
| 02 Sept 2022 | 63.50 | 64.40 | 62.60 | 64.00 | 62.33 | 5,663,229 |
| 01 Sept 2022 | 65.00 | 65.20 | 62.35 | 62.90 | 61.26 | 6,146,708 |
| 31 Aug 2022 | 66.95 | 66.95 | 64.85 | 65.15 | 63.45 | 7,040,069 |
| 30 Aug 2022 | 68.45 | 68.45 | 66.25 | 66.40 | 64.67 | 4,195,707 |
| 26 Aug 2022 | 66.75 | 67.60 | 66.75 | 66.75 | 65.01 | 3,087,226 |
| 25 Aug 2022 | 67.45 | 68.00 | 67.00 | 67.05 | 65.30 | 4,961,237 |
| 24 Aug 2022 | 66.75 | 67.80 | 66.75 | 67.25 | 65.49 | 4,184,838 |
| 23 Aug 2022 | 68.00 | 68.70 | 67.35 | 67.65 | 65.88 | 6,138,044 |
| 22 Aug 2022 | 69.45 | 69.62 | 68.60 | 68.70 | 66.91 | 3,513,626 |
| 19 Aug 2022 | 70.40 | 70.40 | 69.10 | 69.30 | 67.49 | 2,794,366 |
| 18 Aug 2022 | 69.55 | 70.20 | 69.35 | 70.15 | 68.32 | 4,534,133 |
| 17 Aug 2022 | 70.00 | 70.35 | 69.20 | 69.55 | 67.73 | 3,091,964 |
| 16 Aug 2022 | 70.90 | 71.60 | 70.00 | 70.20 | 68.37 | 2,318,220 |
| 15 Aug 2022 | 69.80 | 71.30 | 69.15 | 71.15 | 69.29 | 2,570,238 |
| 12 Aug 2022 | 70.50 | 70.75 | 69.35 | 70.75 | 68.90 | 4,852,518 |
| 11 Aug 2022 | 70.60 | 70.80 | 69.75 | 69.95 | 68.12 | 5,012,493 |
| 10 Aug 2022 | 70.00 | 70.80 | 69.26 | 70.75 | 68.90 | 5,791,170 |
| 09 Aug 2022 | 69.10 | 69.55 | 68.35 | 69.30 | 67.49 | 2,508,529 |
| 08 Aug 2022 | 66.85 | 69.07 | 66.85 | 68.75 | 66.95 | 3,987,714 |
| 05 Aug 2022 | 67.75 | 69.10 | 67.00 | 67.60 | 65.83 | 3,707,100 |
| 04 Aug 2022 | 69.15 | 69.70 | 68.45 | 68.75 | 66.95 | 3,676,743 |
| 03 Aug 2022 | 69.60 | 69.60 | 68.45 | 69.45 | 67.64 | 7,383,303 |
| 02 Aug 2022 | 68.75 | 68.85 | 68.10 | 68.75 | 66.95 | 1,674,138 |
| 01 Aug 2022 | 69.20 | 69.20 | 68.35 | 68.75 | 66.95 | 3,075,960 |
| 29 Jul 2022 | 68.15 | 69.25 | 68.15 | 68.70 | 66.91 | 4,909,951 |
| 28 Jul 2022 | 67.10 | 68.10 | 66.50 | 68.10 | 66.32 | 5,676,883 |
| 27 Jul 2022 | 69.50 | 69.50 | 66.53 | 66.85 | 65.10 | 7,314,378 |
| 26 Jul 2022 | 68.95 | 69.30 | 67.70 | 67.75 | 65.98 | 5,148,454 |
| 25 Jul 2022 | 69.50 | 69.50 | 68.40 | 68.65 | 66.86 | 3,106,014 |
| 22 Jul 2022 | 68.40 | 69.25 | 67.95 | 69.25 | 67.44 | 10,216,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
