AGR.L - Assura Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202349.4450.2549.3449.4049.406,699,997
02 Jun 202348.7449.4048.1649.4049.4011,988,667
01 Jun 202347.3048.1447.2848.0048.0012,199,331
31 May 202348.8048.8047.3847.9647.9613,184,821
30 May 202349.0649.0647.2847.7847.785,909,587
26 May 202348.4448.4447.7647.8047.804,117,149
25 May 202349.4049.8248.0648.0648.064,411,857
24 May 202350.0550.3049.2249.5449.547,487,429
23 May 202351.4051.5049.8450.2550.2516,486,478
22 May 202351.7551.8550.9551.4051.406,318,321
19 May 202353.0053.0051.5051.6551.656,805,721
18 May 202352.8052.9551.7552.0552.0518,293,629
17 May 202351.5052.6551.5052.2552.256,376,028
16 May 202351.6552.6051.4052.6052.6020,838,536
15 May 202350.9051.6550.4051.6551.655,044,190
12 May 202350.9051.2050.2550.6550.655,637,180
11 May 202350.7551.1550.5050.7550.753,895,698
10 May 202349.6050.8049.6050.6050.607,053,038
09 May 202351.1551.1549.5850.2050.209,752,785
05 May 202350.8051.4049.9450.7050.705,048,653
04 May 202350.4050.4049.5850.0550.058,781,169
03 May 202350.5050.5549.5650.3050.305,370,424
02 May 202351.0551.2049.7449.7849.786,255,419
28 Apr 202349.8050.9549.5250.9050.909,033,903
27 Apr 202349.4449.6448.9449.4849.484,281,713
26 Apr 202349.0450.1049.0449.3249.327,466,604
25 Apr 202349.7049.7749.1849.6249.626,633,203
24 Apr 202350.1050.2049.4849.6249.623,754,612
21 Apr 202349.9250.3049.7650.0050.007,131,085
20 Apr 202349.8651.2549.7849.9849.986,125,200
19 Apr 202350.5050.5049.6850.1550.155,138,414
18 Apr 202351.8551.9950.6550.7050.704,877,380
17 Apr 202350.9551.8050.9551.6051.604,335,630
14 Apr 202351.8552.8051.3551.5551.5511,693,864
13 Apr 202352.6552.8551.8052.3052.306,228,051
12 Apr 202352.5052.8551.5552.5052.507,040,462
11 Apr 202351.6551.9050.9551.7551.757,906,365
06 Apr 202348.8851.1048.8051.1051.107,752,821
05 Apr 202349.2849.2848.5649.0049.0013,997,875
04 Apr 202349.3849.4248.7848.7848.7810,123,255
03 Apr 202348.6449.3648.6449.1649.1613,515,600
31 Mar 202349.0049.0048.2848.8648.8612,302,976
30 Mar 202348.0848.9248.0848.6048.6012,429,697
29 Mar 202347.0048.5247.0048.2448.2412,454,320
28 Mar 202349.5849.5847.1447.7447.749,813,825
27 Mar 202349.0049.0048.2348.3448.3437,999,154
24 Mar 202349.9449.9448.5048.7848.789,107,868
23 Mar 202350.0050.0048.8249.5449.549,897,921
22 Mar 202349.8650.1048.6249.2249.228,625,688
21 Mar 202350.2550.6549.6650.1050.106,553,187
20 Mar 202348.4650.0548.4449.9649.966,045,912
17 Mar 202350.0050.4548.7849.3849.3848,593,227
16 Mar 202349.5850.6049.1649.8449.8419,272,552
15 Mar 202348.1850.8548.1850.5550.5533,886,130
14 Mar 202349.0049.8248.0449.4849.4814,636,920
13 Mar 202349.4249.4246.8847.8247.8219,569,469
10 Mar 202348.0048.4447.7248.2448.249,879,437
09 Mar 202349.4850.1347.9648.7048.708,114,553
09 Mar 20230.78 Dividend
08 Mar 202350.4050.4549.5050.0549.2725,783,655
07 Mar 202351.6552.2550.5050.5049.719,411,382
06 Mar 202350.6551.6550.4051.6550.855,588,293
03 Mar 202350.3050.8550.2550.6549.868,113,673
02 Mar 202350.1551.1850.1550.5549.765,614,681
01 Mar 202351.1551.1550.4050.5049.7110,235,081
28 Feb 202350.8551.7650.7051.2550.4510,883,863
27 Feb 202352.0052.0051.0051.4050.606,283,786
24 Feb 202351.5051.9551.1051.3550.556,719,695
23 Feb 202350.9551.5550.6051.1050.308,514,787
22 Feb 202352.4052.4050.6451.3050.505,643,410
21 Feb 202351.8552.7051.5051.6050.806,153,847
20 Feb 202352.3552.6051.8552.1051.295,373,564
17 Feb 202351.7552.7550.8052.4551.6310,577,889
16 Feb 202353.2554.0052.6053.0552.2213,557,310
15 Feb 202352.5053.2552.5052.8051.9812,143,812
14 Feb 202352.9554.6052.9053.3052.479,490,022
13 Feb 202352.6554.0052.4553.6552.817,956,831
10 Feb 202352.3053.3052.1553.2052.3710,067,466
09 Feb 202354.2554.5052.9753.4052.5718,844,786
08 Feb 202353.1554.9553.1554.0053.1629,278,606
07 Feb 202356.0056.0053.2553.9053.0612,517,647
06 Feb 202356.6056.6053.9454.9554.0920,035,570
03 Feb 202355.5056.7555.4756.0555.1810,694,727
02 Feb 202355.2557.1555.2057.1556.2622,542,731
01 Feb 202355.7556.5555.2555.2554.395,197,160
31 Jan 202356.0056.6555.3055.7554.8810,420,036
30 Jan 202356.7556.8356.0556.6555.774,909,528
27 Jan 202355.9056.7055.6056.5055.626,576,157
26 Jan 202355.0056.3054.9555.6054.7322,741,698
25 Jan 202355.7556.3055.4055.8054.9313,363,966
24 Jan 202356.1056.3555.1655.6554.788,044,427
23 Jan 202356.5056.5055.3055.9555.0824,231,516
20 Jan 202354.7055.6554.4055.4554.598,136,256
19 Jan 202355.4055.4554.4454.5053.658,278,596
18 Jan 202356.8057.3555.3055.3054.449,387,340
17 Jan 202358.0058.0556.6857.0556.1613,687,709
16 Jan 202356.4058.1056.0057.6556.758,515,526
13 Jan 202357.2058.1557.2057.3556.463,323,045
12 Jan 202357.0558.2557.0558.1057.196,814,906
11 Jan 202356.6557.1855.0556.8055.916,268,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...