UK markets open in 1 hour 14 minutes

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.20-0.12 (-0.28%)
At close: 04:35PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202441.6642.7841.6642.2042.2012,983,331
23 Feb 202443.5043.5041.9242.3242.3217,019,669
22 Feb 202442.7443.4642.0843.2043.2019,862,664
21 Feb 202441.2842.0840.9642.0842.0824,661,146
20 Feb 202441.6041.9441.3441.5041.504,754,533
19 Feb 202441.6042.7441.6041.8641.862,962,319
16 Feb 202442.5042.5041.7842.0642.063,600,415
15 Feb 202442.5042.8041.9042.0642.0611,773,827
14 Feb 202442.4442.8441.8841.8841.884,985,541
13 Feb 202442.2243.1642.0442.3242.327,756,353
12 Feb 202443.6043.6042.6043.2043.203,054,213
09 Feb 202444.0444.0442.4642.6042.605,200,644
08 Feb 202443.9044.0042.8242.9242.927,005,958
07 Feb 202443.4644.4243.0843.3243.3218,474,319
06 Feb 202443.0043.5042.8643.5043.508,866,603
05 Feb 202443.0043.5042.8443.1643.1614,782,662
02 Feb 202444.3844.3842.9842.9842.986,662,215
01 Feb 202444.1644.7443.1843.2843.286,323,343
31 Jan 202444.7045.0044.2044.5444.547,271,706
30 Jan 202445.1645.5044.3844.3844.386,719,693
29 Jan 202444.7845.4044.0645.3645.364,958,733
26 Jan 202445.1645.5844.0044.7044.706,851,473
25 Jan 202443.8444.9643.8444.9644.965,790,519
24 Jan 202443.8444.9443.8444.6444.644,140,847
23 Jan 202445.0045.2244.0244.1244.1218,249,859
22 Jan 202444.7845.3244.5044.9644.967,030,257
19 Jan 202445.7445.7444.1844.4644.466,854,000
18 Jan 202445.4245.6844.1044.4444.448,010,689
17 Jan 202446.1046.3744.1644.5444.549,974,985
16 Jan 202446.7047.0446.1446.6246.625,279,127
15 Jan 202447.0647.7846.7246.8646.8610,585,143
12 Jan 202445.6847.6245.6847.2447.248,109,087
11 Jan 202446.1446.8846.0046.6846.687,121,536
10 Jan 202446.8046.9646.0846.1246.129,343,908
09 Jan 202448.5848.5846.7846.7846.785,843,127
08 Jan 202448.3448.3446.6447.8047.804,775,061
05 Jan 202447.5647.9246.5047.3647.3610,045,675
04 Jan 202447.2848.2846.9447.8847.8813,176,999
03 Jan 202447.6048.4847.3647.5047.504,203,932
02 Jan 202447.9249.0447.7647.7647.767,701,007
29 Dec 202349.1049.1648.0048.1248.123,303,454
28 Dec 202349.0649.1848.6648.8848.884,121,451
27 Dec 202347.9248.8047.3048.7648.764,176,515
22 Dec 202347.9448.5846.1848.3248.3211,317,153
21 Dec 202348.2248.6647.4848.2648.267,443,454
20 Dec 202346.5048.7046.5048.2648.2614,054,530
19 Dec 202344.7846.7644.7846.5246.5228,540,081
18 Dec 202345.7045.7044.3845.6445.6412,133,476
15 Dec 202345.4447.0844.6044.7644.7619,054,547
14 Dec 202344.3246.3044.3245.2045.209,560,848
13 Dec 202343.3444.1043.3443.6843.6824,520,929
12 Dec 202343.9444.4043.4043.5843.587,023,059
11 Dec 202344.0245.3843.5444.3044.307,318,253
08 Dec 202345.4045.8043.7644.0844.088,646,533
07 Dec 202344.5045.2244.0644.0644.068,421,292
07 Dec 20230.82 Dividend
06 Dec 202345.4045.5244.5445.5244.706,988,082
05 Dec 202343.9045.2243.9044.6243.826,880,739
04 Dec 202344.5045.9443.9844.3843.585,427,735
01 Dec 202344.1445.3243.9445.2844.464,793,319
30 Nov 202345.0045.7344.2044.2043.4018,265,127
29 Nov 202344.0045.8844.0045.8044.977,943,889
28 Nov 202345.2045.3044.1044.6843.886,391,030
27 Nov 202344.0044.9644.0044.8844.072,041,843
24 Nov 202344.4045.1644.0044.5043.704,941,796
23 Nov 202344.6045.2044.2944.5443.747,502,497
22 Nov 202344.9245.3743.7444.9044.097,148,361
21 Nov 202346.3046.3444.3844.5043.704,796,369
20 Nov 202345.6046.2445.1246.0845.256,333,417
17 Nov 202345.6645.8644.4245.5844.766,670,780
16 Nov 202345.9447.3443.9444.6843.887,309,396
15 Nov 202347.8648.4446.5046.5045.668,625,008
14 Nov 202344.9647.2243.8647.1046.2512,380,591
13 Nov 202345.1045.1044.1444.1643.369,966,501
10 Nov 202343.6444.7043.5644.1643.366,613,613
09 Nov 202343.6845.2643.0244.8844.0721,459,285
08 Nov 202343.2043.2842.5442.9242.1522,421,506
07 Nov 202343.1043.8242.5342.8842.117,508,791
06 Nov 202344.5045.5443.2843.4442.6613,661,592
03 Nov 202344.6045.4044.0445.3044.485,028,710
02 Nov 202341.9244.6241.9243.9443.1510,801,715
01 Nov 202340.8841.4640.5341.4640.7112,038,834
31 Oct 202340.2241.4439.5640.9440.2010,314,335
30 Oct 202339.9040.6639.7440.0839.369,531,038
27 Oct 202339.0840.2738.3839.8639.142,938,651
26 Oct 202340.4040.4039.3439.4638.755,281,962
25 Oct 202340.2640.9839.2439.8039.084,849,488
24 Oct 202340.9440.9440.0040.1639.443,428,973
23 Oct 202340.9440.9439.6640.2239.5014,209,414
20 Oct 202339.9240.5039.4840.4439.715,462,378
19 Oct 202340.0041.4839.9040.1239.406,546,397
18 Oct 202340.1841.2440.1840.3039.574,863,996
17 Oct 202340.8041.1040.0841.0640.3210,974,200
16 Oct 202340.4641.0440.0040.3439.614,457,833
13 Oct 202340.8441.0440.4440.4439.7114,010,834
12 Oct 202343.1843.1840.9640.9640.225,551,024
11 Oct 202342.0242.8041.5042.2841.5211,058,075
10 Oct 202341.1042.7241.1042.4841.7110,683,368
09 Oct 202342.5642.5641.3242.0041.245,241,720
06 Oct 202340.5442.7440.5441.9041.155,926,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...