UK markets open in 5 hours 12 minutes

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
77.40+0.20 (+0.26%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202177.9578.2576.6777.4077.406,155,709
15 Jun 202177.6578.1576.8077.2077.208,211,328
14 Jun 202177.0077.2075.5577.1577.1510,301,545
11 Jun 202176.9576.9574.1874.9074.905,500,568
10 Jun 202176.7576.7574.8074.8074.804,449,916
10 Jun 20210.74 Dividend
09 Jun 202175.8576.7575.8076.7576.015,000,023
08 Jun 202175.5076.6575.5076.0075.273,114,928
07 Jun 202175.2076.4575.2076.2075.477,179,687
04 Jun 202174.7575.9574.7075.5574.827,776,083
03 Jun 202174.9575.2574.7074.8574.135,188,004
02 Jun 202173.5075.1873.5075.0074.288,230,765
01 Jun 202173.8075.1073.8074.1073.394,425,176
28 May 202173.3575.2573.3574.4073.686,255,457
27 May 202173.6573.9573.1073.6072.897,998,541
26 May 202172.5073.8572.5073.4072.695,252,305
25 May 202174.1074.1071.7572.4071.7013,215,837
24 May 202173.2073.6072.2073.5072.793,569,652
21 May 202173.6573.8573.0573.4072.694,746,339
20 May 202174.8574.8573.4573.8073.094,957,148
19 May 202173.4074.2072.4573.5072.795,073,504
18 May 202172.7073.9072.3073.1072.406,700,381
17 May 202173.1573.4572.3572.4571.753,627,197
14 May 202173.7074.1072.6572.9572.256,858,512
13 May 202172.7073.1772.4572.4571.757,141,265
12 May 202172.2072.9071.6572.6071.908,469,276
11 May 202172.8073.7071.4571.8071.116,864,637
10 May 202174.2074.5573.4073.9073.194,053,952
07 May 202173.0073.9073.0073.6072.893,690,245
06 May 202174.2074.2072.9473.5072.797,452,527
05 May 202174.4575.0073.1073.4072.695,121,732
04 May 202174.7575.1073.6074.5073.784,209,845
30 Apr 202173.9574.6473.6074.4573.735,162,716
29 Apr 202173.0074.0573.0074.0073.295,091,726
28 Apr 202173.6074.0573.3573.5572.842,969,061
27 Apr 202173.7574.3573.2573.5072.793,588,563
26 Apr 202174.2074.6073.7074.3073.583,114,582
23 Apr 202175.2075.2073.8373.9073.195,395,333
22 Apr 202176.0076.0074.5474.8074.085,851,750
21 Apr 202175.8576.6074.6574.7574.036,485,705
20 Apr 202174.9076.4074.4576.1075.378,590,609
19 Apr 202174.2074.7073.6074.7073.987,436,465
16 Apr 202174.2574.3073.1073.7072.995,955,576
15 Apr 202173.1073.9073.1073.7072.993,402,251
14 Apr 202172.5074.2572.5073.4072.693,540,130
13 Apr 202172.8573.7072.5073.6572.944,708,888
12 Apr 202173.1573.9572.7573.0572.354,266,258
09 Apr 202174.2574.2573.2573.5572.843,702,712
08 Apr 202173.7074.6572.8074.1073.396,312,011
07 Apr 202174.0074.1573.1073.3072.598,000,122
06 Apr 202173.7573.7572.4773.3072.595,533,494
01 Apr 202170.8073.0070.8072.5071.804,034,745
31 Mar 202173.0073.0072.0072.1071.405,029,635
30 Mar 202172.0072.5071.7072.1071.406,196,748
29 Mar 202172.8072.8070.9071.9071.216,524,261
26 Mar 202170.0072.4070.0072.0071.317,736,267
25 Mar 202170.9072.0070.8571.5070.817,846,991
24 Mar 202170.5071.7070.5070.9070.2210,143,025
23 Mar 202171.9072.1871.1071.5070.819,362,011
22 Mar 202172.0072.1070.8072.0071.314,473,373
19 Mar 202171.0072.0070.8072.0071.3122,833,038
18 Mar 202170.4072.1070.4071.0070.324,945,373
17 Mar 202171.9072.5071.4071.9071.217,395,486
16 Mar 202171.4072.8171.3072.1071.407,643,537
15 Mar 202171.5071.5070.7071.4070.715,534,099
12 Mar 202171.1071.9070.6071.0070.327,892,862
11 Mar 202172.0072.4071.7071.7071.014,714,555
11 Mar 20210.71 Dividend
10 Mar 202171.7072.9071.2072.9071.4911,826,255
09 Mar 202173.7079.2071.6071.6070.229,413,649
08 Mar 202174.0074.5073.3173.6072.1827,815,580
05 Mar 202175.0076.0073.5073.7072.287,027,539
04 Mar 202176.2077.2076.0076.0074.535,722,038
03 Mar 202176.1077.2075.6076.4074.937,116,681
02 Mar 202175.1075.8074.9575.6074.148,473,685
01 Mar 202174.0076.1074.0075.0073.559,156,038
26 Feb 202175.2076.4074.4074.5073.067,247,850
25 Feb 202176.0076.6075.9076.0074.536,478,382
24 Feb 202174.1076.9074.1076.5075.027,445,872
23 Feb 202175.0075.5074.2075.4073.955,480,197
22 Feb 202174.8074.8073.8074.3072.877,398,976
19 Feb 202173.3074.7072.8074.2072.7716,312,719
18 Feb 202171.9073.3071.9073.2071.7911,358,304
17 Feb 202174.0074.0072.7573.0071.596,946,862
16 Feb 202172.0073.4071.9072.9071.494,198,216
15 Feb 202171.8072.9071.8072.6071.204,076,374
12 Feb 202172.1073.3071.9972.2070.814,341,080
11 Feb 202173.0073.6072.4073.0071.596,177,610
10 Feb 202174.6075.2073.0073.0071.596,855,522
09 Feb 202174.2075.0073.6074.5073.064,582,236
08 Feb 202172.8075.2072.8074.0072.579,328,817
05 Feb 202175.0075.0073.6074.2072.775,989,009
04 Feb 202172.0074.1072.0074.1072.677,075,018
03 Feb 202175.0075.0073.1073.6072.184,457,389
02 Feb 202173.7073.9072.5073.5072.086,636,389
01 Feb 202172.0074.0072.0073.4071.984,008,684
29 Jan 202173.7073.7072.1072.5071.108,222,656
28 Jan 202174.1074.5072.5073.7072.286,023,211
27 Jan 202174.2074.8073.7074.4072.974,853,864
26 Jan 202175.4075.9074.4074.5073.064,456,454
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...