Assura Plc (AGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 41.00 | 41.16 | 40.32 | 40.92 | 40.92 | 5,296,635 |
| 25 Jul 2024 | 41.10 | 41.10 | 40.12 | 40.32 | 40.32 | 7,020,788 |
| 24 Jul 2024 | 42.16 | 42.16 | 40.50 | 40.50 | 40.50 | 6,275,414 |
| 23 Jul 2024 | 41.70 | 41.72 | 41.00 | 41.38 | 41.38 | 4,014,800 |
| 22 Jul 2024 | 42.00 | 42.48 | 41.54 | 41.54 | 41.54 | 4,238,974 |
| 19 Jul 2024 | 42.00 | 42.80 | 41.48 | 41.74 | 41.74 | 2,604,191 |
| 18 Jul 2024 | 42.70 | 42.70 | 42.12 | 42.12 | 42.12 | 4,514,692 |
| 17 Jul 2024 | 41.76 | 42.70 | 41.76 | 42.18 | 42.18 | 5,628,604 |
| 16 Jul 2024 | 42.58 | 43.08 | 41.78 | 42.46 | 42.46 | 3,098,080 |
| 15 Jul 2024 | 41.76 | 42.84 | 41.76 | 42.60 | 42.60 | 5,147,786 |
| 12 Jul 2024 | 42.00 | 43.00 | 41.86 | 42.38 | 42.38 | 5,598,783 |
| 11 Jul 2024 | 42.50 | 43.00 | 41.96 | 42.56 | 42.56 | 5,505,791 |
| 10 Jul 2024 | 42.10 | 42.68 | 41.22 | 42.40 | 42.40 | 3,977,322 |
| 09 Jul 2024 | 41.00 | 42.28 | 41.00 | 41.90 | 41.90 | 26,742,254 |
| 08 Jul 2024 | 42.16 | 42.34 | 41.56 | 41.82 | 41.82 | 8,395,167 |
| 05 Jul 2024 | 40.36 | 42.34 | 40.36 | 42.20 | 42.20 | 6,632,365 |
| 04 Jul 2024 | 41.86 | 41.86 | 40.46 | 41.80 | 41.80 | 6,099,006 |
| 03 Jul 2024 | 41.00 | 41.76 | 39.86 | 41.34 | 41.34 | 10,343,665 |
| 02 Jul 2024 | 41.30 | 41.36 | 40.14 | 40.72 | 40.72 | 4,360,879 |
| 01 Jul 2024 | 40.94 | 41.38 | 40.20 | 40.20 | 40.20 | 4,579,525 |
| 28 Jun 2024 | 40.16 | 40.58 | 39.30 | 40.34 | 40.34 | 5,897,439 |
| 27 Jun 2024 | 39.90 | 40.12 | 39.08 | 40.00 | 40.00 | 3,288,159 |
| 26 Jun 2024 | 40.50 | 40.50 | 39.30 | 39.94 | 39.94 | 6,492,968 |
| 25 Jun 2024 | 39.96 | 40.46 | 39.14 | 39.92 | 39.92 | 4,781,325 |
| 24 Jun 2024 | 40.00 | 40.18 | 38.92 | 40.10 | 40.10 | 4,689,887 |
| 21 Jun 2024 | 39.16 | 39.94 | 39.06 | 39.10 | 39.10 | 18,471,891 |
| 20 Jun 2024 | 39.10 | 39.76 | 39.10 | 39.44 | 39.44 | 4,676,105 |
| 19 Jun 2024 | 39.12 | 39.66 | 39.12 | 39.14 | 39.14 | 5,154,018 |
| 18 Jun 2024 | 40.00 | 40.00 | 39.33 | 39.60 | 39.60 | 6,916,260 |
| 17 Jun 2024 | 40.48 | 40.48 | 39.30 | 39.30 | 39.30 | 3,388,499 |
| 14 Jun 2024 | 39.50 | 39.80 | 39.34 | 39.72 | 39.72 | 3,709,489 |
| 13 Jun 2024 | 39.48 | 40.02 | 39.12 | 39.48 | 39.48 | 7,347,658 |
| 12 Jun 2024 | 40.08 | 40.14 | 39.08 | 39.70 | 39.70 | 6,136,049 |
| 11 Jun 2024 | 39.74 | 40.68 | 39.16 | 39.18 | 39.18 | 16,830,062 |
| 10 Jun 2024 | 40.52 | 40.58 | 39.82 | 39.82 | 39.82 | 7,593,487 |
| 07 Jun 2024 | 41.60 | 41.62 | 40.04 | 40.04 | 40.04 | 5,578,363 |
| 06 Jun 2024 | 41.98 | 41.98 | 41.08 | 41.26 | 41.26 | 33,056,261 |
| 06 Jun 2024 | 0.84 Dividend | |||||
| 05 Jun 2024 | 42.50 | 42.62 | 40.82 | 42.38 | 41.54 | 4,127,009 |
| 04 Jun 2024 | 41.30 | 42.22 | 41.18 | 41.96 | 41.13 | 8,556,248 |
| 03 Jun 2024 | 41.06 | 42.38 | 41.06 | 42.38 | 41.54 | 8,349,486 |
| 31 May 2024 | 41.36 | 41.52 | 40.40 | 41.10 | 40.29 | 18,815,016 |
| 30 May 2024 | 39.92 | 41.82 | 39.40 | 41.34 | 40.52 | 31,669,666 |
| 29 May 2024 | 40.88 | 40.88 | 39.92 | 40.38 | 39.58 | 4,793,112 |
| 28 May 2024 | 40.26 | 41.66 | 37.54 | 40.16 | 39.36 | 8,920,592 |
| 24 May 2024 | 40.16 | 40.95 | 40.00 | 40.50 | 39.70 | 10,978,633 |
| 23 May 2024 | 40.72 | 41.20 | 40.18 | 40.18 | 39.38 | 8,030,539 |
| 22 May 2024 | 41.50 | 42.13 | 40.54 | 40.76 | 39.95 | 15,378,089 |
| 21 May 2024 | 42.16 | 43.64 | 41.82 | 42.26 | 41.42 | 8,915,842 |
| 20 May 2024 | 42.24 | 43.86 | 42.24 | 42.72 | 41.87 | 4,423,472 |
| 17 May 2024 | 42.16 | 43.42 | 42.16 | 42.78 | 41.93 | 21,173,383 |
| 16 May 2024 | 42.38 | 43.64 | 42.38 | 43.16 | 42.30 | 5,320,158 |
| 15 May 2024 | 41.72 | 43.78 | 41.72 | 43.46 | 42.60 | 15,122,124 |
| 14 May 2024 | 41.72 | 42.80 | 41.72 | 42.32 | 41.48 | 10,140,008 |
| 13 May 2024 | 41.40 | 42.96 | 41.40 | 42.34 | 41.50 | 3,751,125 |
| 10 May 2024 | 41.74 | 43.06 | 41.74 | 42.30 | 41.46 | 8,583,242 |
| 09 May 2024 | 42.26 | 42.96 | 42.26 | 42.72 | 41.87 | 14,007,643 |
| 08 May 2024 | 42.86 | 43.00 | 42.10 | 42.60 | 41.76 | 13,188,329 |
| 07 May 2024 | 42.28 | 42.86 | 41.76 | 42.68 | 41.83 | 11,619,445 |
| 03 May 2024 | 41.60 | 42.44 | 41.38 | 41.62 | 40.80 | 6,452,472 |
| 02 May 2024 | 42.08 | 42.08 | 41.04 | 41.64 | 40.81 | 11,513,616 |
| 01 May 2024 | 40.50 | 41.52 | 40.50 | 40.90 | 40.09 | 3,552,349 |
| 30 Apr 2024 | 42.30 | 42.30 | 41.08 | 41.22 | 40.40 | 11,149,345 |
| 29 Apr 2024 | 42.32 | 42.32 | 41.36 | 41.70 | 40.87 | 29,071,453 |
| 26 Apr 2024 | 41.36 | 41.72 | 40.84 | 41.44 | 40.62 | 22,255,247 |
| 25 Apr 2024 | 41.70 | 41.70 | 40.50 | 40.88 | 40.07 | 6,172,002 |
| 24 Apr 2024 | 42.10 | 42.14 | 40.60 | 40.90 | 40.09 | 6,863,645 |
| 23 Apr 2024 | 41.20 | 41.92 | 41.14 | 41.80 | 40.97 | 29,315,131 |
| 22 Apr 2024 | 41.14 | 42.22 | 41.08 | 41.44 | 40.62 | 4,209,210 |
| 19 Apr 2024 | 40.92 | 41.08 | 40.08 | 41.00 | 40.19 | 4,824,968 |
| 18 Apr 2024 | 40.34 | 41.00 | 40.22 | 40.66 | 39.85 | 3,843,068 |
| 17 Apr 2024 | 39.74 | 40.72 | 39.74 | 40.20 | 39.40 | 10,236,852 |
| 16 Apr 2024 | 40.50 | 41.06 | 40.04 | 40.06 | 39.27 | 6,374,590 |
| 15 Apr 2024 | 41.16 | 41.56 | 40.91 | 41.12 | 40.30 | 4,514,940 |
| 12 Apr 2024 | 42.52 | 42.52 | 41.20 | 41.20 | 40.38 | 5,333,909 |
| 11 Apr 2024 | 41.14 | 42.06 | 41.12 | 41.60 | 40.78 | 3,310,822 |
| 10 Apr 2024 | 41.94 | 42.68 | 41.14 | 41.40 | 40.58 | 9,021,674 |
| 09 Apr 2024 | 41.10 | 42.26 | 41.10 | 41.82 | 40.99 | 4,929,887 |
| 08 Apr 2024 | 42.20 | 42.26 | 41.16 | 41.78 | 40.95 | 4,750,041 |
| 05 Apr 2024 | 41.22 | 42.39 | 41.10 | 41.34 | 40.52 | 3,552,482 |
| 04 Apr 2024 | 41.00 | 42.02 | 41.00 | 41.68 | 40.85 | 7,259,513 |
| 03 Apr 2024 | 41.44 | 41.60 | 41.04 | 41.26 | 40.44 | 6,654,165 |
| 02 Apr 2024 | 43.34 | 43.34 | 41.28 | 41.28 | 40.46 | 8,864,998 |
| 28 Mar 2024 | 42.22 | 42.90 | 41.06 | 42.32 | 41.48 | 11,314,342 |
| 27 Mar 2024 | 41.32 | 42.08 | 41.32 | 41.90 | 41.07 | 6,295,256 |
| 26 Mar 2024 | 41.22 | 42.12 | 41.22 | 41.54 | 40.72 | 11,853,444 |
| 25 Mar 2024 | 41.00 | 41.88 | 41.00 | 41.50 | 40.68 | 6,747,375 |
| 22 Mar 2024 | 42.40 | 42.40 | 41.12 | 42.00 | 41.17 | 15,658,302 |
| 21 Mar 2024 | 42.08 | 42.38 | 41.22 | 41.58 | 40.76 | 11,561,746 |
| 20 Mar 2024 | 41.14 | 41.60 | 40.84 | 41.50 | 40.68 | 6,000,476 |
| 19 Mar 2024 | 41.30 | 42.08 | 40.76 | 41.44 | 40.62 | 9,998,588 |
| 18 Mar 2024 | 40.48 | 41.78 | 40.48 | 41.50 | 40.68 | 7,900,663 |
| 15 Mar 2024 | 41.04 | 41.54 | 40.38 | 41.50 | 40.68 | 24,782,062 |
| 14 Mar 2024 | 42.08 | 42.08 | 40.36 | 40.56 | 39.76 | 6,241,843 |
| 13 Mar 2024 | 41.46 | 42.10 | 40.96 | 40.96 | 40.15 | 7,116,616 |
| 12 Mar 2024 | 42.70 | 42.84 | 41.40 | 41.40 | 40.58 | 27,083,926 |
| 11 Mar 2024 | 41.36 | 42.68 | 41.36 | 41.74 | 40.91 | 9,168,279 |
| 08 Mar 2024 | 42.76 | 42.76 | 41.44 | 42.08 | 41.25 | 31,905,913 |
| 07 Mar 2024 | 43.00 | 43.00 | 41.56 | 41.58 | 40.76 | 9,569,009 |
| 07 Mar 2024 | 0.82 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.