Assura Plc (AGR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
75.25+0.40 (+0.53%)
As of 2:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2021 | 76.90 | 76.90 | 74.75 | 75.25 | 75.25 | 1,489,852 |
| 20 Sept 2021 | 75.40 | 75.85 | 74.55 | 74.85 | 74.85 | 5,011,534 |
| 17 Sept 2021 | 76.40 | 76.40 | 75.30 | 75.65 | 75.65 | 14,800,071 |
| 16 Sept 2021 | 74.30 | 75.65 | 74.30 | 75.40 | 75.40 | 4,752,584 |
| 15 Sept 2021 | 76.50 | 76.50 | 74.45 | 74.45 | 74.45 | 5,504,328 |
| 14 Sept 2021 | 75.80 | 76.38 | 75.75 | 75.80 | 75.80 | 3,219,858 |
| 13 Sept 2021 | 77.25 | 77.45 | 76.20 | 76.20 | 76.20 | 458,331 |
| 10 Sept 2021 | 77.65 | 77.90 | 77.00 | 77.00 | 77.00 | 3,623,706 |
| 09 Sept 2021 | 75.05 | 77.80 | 75.05 | 77.75 | 77.75 | 8,936,990 |
| 09 Sept 2021 | 0.74 Dividend | |||||
| 08 Sept 2021 | 78.30 | 78.30 | 76.60 | 76.95 | 76.21 | 8,218,866 |
| 07 Sept 2021 | 79.60 | 79.60 | 77.75 | 78.00 | 77.25 | 2,951,591 |
| 06 Sept 2021 | 78.80 | 79.10 | 77.50 | 77.90 | 77.15 | 2,811,946 |
| 03 Sept 2021 | 78.00 | 78.85 | 78.00 | 78.20 | 77.45 | 4,174,976 |
| 02 Sept 2021 | 79.75 | 79.80 | 78.35 | 78.45 | 77.70 | 2,906,796 |
| 01 Sept 2021 | 78.20 | 80.20 | 78.20 | 79.80 | 79.03 | 3,530,780 |
| 31 Aug 2021 | 77.45 | 79.25 | 77.45 | 78.90 | 78.14 | 5,913,829 |
| 27 Aug 2021 | 76.10 | 78.75 | 76.10 | 78.40 | 77.65 | 6,627,662 |
| 26 Aug 2021 | 77.65 | 78.15 | 77.35 | 78.00 | 77.25 | 3,629,036 |
| 25 Aug 2021 | 77.25 | 78.35 | 77.25 | 77.55 | 76.80 | 5,698,778 |
| 24 Aug 2021 | 78.50 | 78.50 | 77.40 | 77.50 | 76.75 | 3,279,914 |
| 23 Aug 2021 | 78.55 | 78.55 | 77.35 | 77.60 | 76.85 | 3,179,839 |
| 20 Aug 2021 | 77.00 | 78.10 | 76.40 | 77.70 | 76.95 | 3,500,190 |
| 19 Aug 2021 | 78.35 | 78.50 | 77.20 | 77.20 | 76.46 | 5,141,726 |
| 18 Aug 2021 | 78.30 | 78.80 | 78.15 | 78.40 | 77.65 | 4,118,059 |
| 17 Aug 2021 | 79.80 | 79.80 | 77.95 | 78.05 | 77.30 | 3,986,419 |
| 16 Aug 2021 | 78.70 | 79.70 | 78.20 | 78.30 | 77.55 | 4,907,935 |
| 13 Aug 2021 | 76.80 | 78.70 | 76.80 | 78.45 | 77.70 | 5,767,199 |
| 12 Aug 2021 | 77.25 | 78.20 | 77.25 | 78.10 | 77.35 | 5,690,652 |
| 11 Aug 2021 | 77.75 | 78.25 | 77.30 | 77.65 | 76.90 | 5,521,586 |
| 10 Aug 2021 | 79.00 | 79.00 | 77.35 | 77.70 | 76.95 | 5,841,684 |
| 09 Aug 2021 | 78.00 | 78.95 | 78.00 | 78.35 | 77.60 | 11,918,553 |
| 06 Aug 2021 | 80.15 | 80.15 | 78.20 | 79.00 | 78.24 | 6,353,455 |
| 05 Aug 2021 | 80.60 | 80.60 | 78.80 | 79.10 | 78.34 | 4,984,860 |
| 04 Aug 2021 | 77.60 | 79.45 | 77.60 | 79.00 | 78.24 | 4,030,442 |
| 03 Aug 2021 | 79.00 | 79.30 | 78.10 | 78.10 | 77.35 | 3,485,011 |
| 02 Aug 2021 | 78.75 | 79.05 | 78.30 | 79.05 | 78.29 | 3,979,554 |
| 30 Jul 2021 | 78.10 | 78.85 | 77.95 | 78.30 | 77.55 | 3,575,144 |
| 29 Jul 2021 | 76.75 | 78.70 | 76.75 | 78.20 | 77.45 | 7,611,255 |
| 28 Jul 2021 | 77.75 | 78.75 | 77.75 | 78.40 | 77.65 | 4,589,301 |
| 27 Jul 2021 | 77.00 | 78.20 | 76.65 | 77.95 | 77.20 | 5,084,262 |
| 26 Jul 2021 | 77.85 | 77.85 | 77.10 | 77.15 | 76.41 | 3,100,090 |
| 23 Jul 2021 | 76.30 | 77.55 | 76.30 | 77.55 | 76.80 | 3,820,200 |
| 22 Jul 2021 | 75.00 | 76.65 | 75.00 | 76.50 | 75.76 | 5,930,387 |
| 21 Jul 2021 | 75.40 | 76.45 | 75.40 | 76.00 | 75.27 | 4,721,871 |
| 20 Jul 2021 | 75.95 | 76.65 | 75.40 | 75.40 | 74.67 | 5,354,682 |
| 19 Jul 2021 | 75.80 | 76.80 | 75.70 | 75.90 | 75.17 | 6,247,999 |
| 16 Jul 2021 | 77.00 | 77.00 | 76.05 | 76.90 | 76.16 | 3,704,164 |
| 15 Jul 2021 | 75.45 | 76.90 | 75.45 | 76.55 | 75.81 | 4,006,169 |
| 14 Jul 2021 | 76.00 | 77.62 | 75.55 | 76.30 | 75.57 | 5,668,632 |
| 13 Jul 2021 | 77.95 | 78.30 | 77.10 | 77.15 | 76.41 | 3,441,838 |
| 12 Jul 2021 | 77.00 | 78.00 | 76.60 | 78.00 | 77.25 | 5,466,513 |
| 09 Jul 2021 | 76.90 | 76.90 | 76.20 | 76.55 | 75.81 | 6,263,308 |
| 08 Jul 2021 | 77.50 | 77.50 | 76.00 | 76.00 | 75.27 | 4,501,973 |
| 07 Jul 2021 | 76.10 | 77.20 | 76.10 | 77.00 | 76.26 | 5,397,916 |
| 06 Jul 2021 | 75.00 | 76.10 | 74.50 | 76.10 | 75.37 | 4,305,795 |
| 05 Jul 2021 | 73.50 | 75.20 | 73.50 | 75.20 | 74.48 | 4,454,690 |
| 02 Jul 2021 | 74.70 | 74.70 | 74.00 | 74.20 | 73.49 | 2,357,332 |
| 01 Jul 2021 | 74.40 | 74.75 | 73.64 | 74.05 | 73.34 | 3,679,599 |
| 30 Jun 2021 | 74.55 | 75.05 | 73.90 | 74.05 | 73.34 | 5,633,326 |
| 29 Jun 2021 | 76.05 | 76.10 | 74.80 | 74.80 | 74.08 | 4,124,961 |
| 28 Jun 2021 | 75.25 | 76.15 | 74.90 | 76.00 | 75.27 | 4,609,739 |
| 25 Jun 2021 | 75.30 | 75.30 | 74.30 | 75.15 | 74.43 | 4,482,129 |
| 24 Jun 2021 | 75.00 | 76.25 | 74.55 | 74.70 | 73.98 | 5,160,082 |
| 23 Jun 2021 | 76.00 | 76.75 | 75.75 | 76.05 | 75.32 | 4,790,466 |
| 22 Jun 2021 | 76.80 | 76.80 | 75.95 | 75.95 | 75.22 | 8,029,596 |
| 21 Jun 2021 | 76.80 | 77.23 | 75.00 | 76.15 | 75.42 | 5,722,752 |
| 18 Jun 2021 | 76.55 | 78.02 | 76.55 | 76.75 | 76.01 | 38,625,809 |
| 17 Jun 2021 | 76.00 | 77.35 | 75.95 | 76.40 | 75.67 | 9,616,857 |
| 16 Jun 2021 | 77.95 | 78.25 | 76.67 | 77.40 | 76.66 | 6,456,629 |
| 15 Jun 2021 | 77.65 | 78.15 | 76.80 | 77.20 | 76.46 | 8,211,328 |
| 14 Jun 2021 | 77.00 | 77.20 | 75.55 | 77.15 | 76.41 | 10,301,545 |
| 11 Jun 2021 | 76.95 | 76.95 | 74.18 | 74.90 | 74.18 | 5,500,568 |
| 10 Jun 2021 | 76.75 | 76.75 | 74.80 | 74.80 | 74.08 | 4,449,916 |
| 10 Jun 2021 | 0.74 Dividend | |||||
| 09 Jun 2021 | 75.85 | 76.75 | 75.80 | 76.75 | 75.28 | 5,000,023 |
| 08 Jun 2021 | 75.50 | 76.65 | 75.50 | 76.00 | 74.54 | 3,114,928 |
| 07 Jun 2021 | 75.20 | 76.45 | 75.20 | 76.20 | 74.74 | 7,179,687 |
| 04 Jun 2021 | 74.75 | 75.95 | 74.70 | 75.55 | 74.10 | 7,776,083 |
| 03 Jun 2021 | 74.95 | 75.25 | 74.70 | 74.85 | 73.42 | 5,188,004 |
| 02 Jun 2021 | 73.50 | 75.18 | 73.50 | 75.00 | 73.56 | 8,230,765 |
| 01 Jun 2021 | 73.80 | 75.10 | 73.80 | 74.10 | 72.68 | 4,425,176 |
| 28 May 2021 | 73.35 | 75.25 | 73.35 | 74.40 | 72.97 | 6,255,457 |
| 27 May 2021 | 73.65 | 73.95 | 73.10 | 73.60 | 72.19 | 7,998,541 |
| 26 May 2021 | 72.50 | 73.85 | 72.50 | 73.40 | 71.99 | 5,252,305 |
| 25 May 2021 | 74.10 | 74.10 | 71.75 | 72.40 | 71.01 | 13,215,837 |
| 24 May 2021 | 73.20 | 73.60 | 72.20 | 73.50 | 72.09 | 3,569,652 |
| 21 May 2021 | 73.65 | 73.85 | 73.05 | 73.40 | 71.99 | 4,746,339 |
| 20 May 2021 | 74.85 | 74.85 | 73.45 | 73.80 | 72.39 | 4,957,148 |
| 19 May 2021 | 73.40 | 74.20 | 72.45 | 73.50 | 72.09 | 5,073,504 |
| 18 May 2021 | 72.70 | 73.90 | 72.30 | 73.10 | 71.70 | 6,700,381 |
| 17 May 2021 | 73.15 | 73.45 | 72.35 | 72.45 | 71.06 | 3,627,197 |
| 14 May 2021 | 73.70 | 74.10 | 72.65 | 72.95 | 71.55 | 6,858,512 |
| 13 May 2021 | 72.70 | 73.17 | 72.45 | 72.45 | 71.06 | 7,141,265 |
| 12 May 2021 | 72.20 | 72.90 | 71.65 | 72.60 | 71.21 | 8,469,276 |
| 11 May 2021 | 72.80 | 73.70 | 71.45 | 71.80 | 70.42 | 6,864,637 |
| 10 May 2021 | 74.20 | 74.55 | 73.40 | 73.90 | 72.48 | 4,053,952 |
| 07 May 2021 | 73.00 | 73.90 | 73.00 | 73.60 | 72.19 | 3,690,245 |
| 06 May 2021 | 74.20 | 74.20 | 72.94 | 73.50 | 72.09 | 7,452,527 |
| 05 May 2021 | 74.45 | 75.00 | 73.10 | 73.40 | 71.99 | 5,121,732 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
