UK markets closed

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
67.90+1.40 (+2.11%)
At close: 04:48PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202265.5067.9065.5067.9067.904,644,505
23 Jun 202266.6066.8065.9066.5066.508,411,914
22 Jun 202265.6067.0565.6066.6066.604,286,272
21 Jun 202268.0068.0066.3066.7066.703,043,431
20 Jun 202268.4568.7066.8567.0067.004,120,171
17 Jun 202268.5068.5067.2168.1568.1521,706,188
16 Jun 202268.0068.2066.9068.2068.2016,747,916
15 Jun 202266.9067.7066.3667.3567.356,372,314
14 Jun 202267.5068.7566.4066.4066.409,449,502
13 Jun 202268.2069.2068.0568.3068.306,906,848
10 Jun 202269.8569.8568.4569.4069.403,930,763
09 Jun 202269.2070.3068.6569.5069.504,797,365
09 Jun 20220.78 Dividend
08 Jun 202272.0072.0070.5570.7069.925,079,479
07 Jun 202271.7571.7570.8571.2570.463,907,309
06 Jun 202271.4071.6570.3071.2070.419,379,065
01 Jun 202271.5572.3570.7571.2570.469,180,140
31 May 202271.9071.9070.8571.8071.0110,699,277
30 May 202271.0071.8571.0071.2070.415,248,270
27 May 202271.0071.0570.2971.0570.2713,357,784
26 May 202270.1070.8069.8570.5069.7213,608,912
25 May 202270.5071.6469.6569.8569.088,009,476
24 May 202268.6570.7068.1569.9069.139,298,005
23 May 202268.6568.6567.7068.3567.605,697,953
20 May 202267.5068.2066.7567.3066.565,883,418
19 May 202267.8067.8065.9566.7065.966,839,486
18 May 202268.2068.2066.3067.3566.615,251,529
17 May 202267.9068.0066.6066.7065.965,856,870
16 May 202266.7067.6666.0067.4566.715,787,095
13 May 202265.3066.2565.0066.2565.523,491,946
12 May 202265.2565.2564.1564.9564.235,815,350
11 May 202265.5065.5063.8964.5563.847,751,487
10 May 202263.7565.0063.5064.2563.546,516,706
09 May 202264.5064.8863.0863.5562.853,583,376
06 May 202265.4565.4564.3064.9564.234,837,554
05 May 202265.1566.4564.8065.6564.936,029,523
04 May 202265.3565.6064.3564.9064.189,419,014
03 May 202265.2566.1064.8565.0564.335,834,640
29 Apr 202266.5066.7565.9065.9065.175,057,202
28 Apr 202266.5066.9066.1066.4565.724,461,981
27 Apr 202267.5067.5066.1566.4065.676,248,086
26 Apr 202265.5067.0065.5066.7065.964,584,445
25 Apr 202266.6066.6565.8065.9065.175,852,736
22 Apr 202267.1568.1566.8566.8566.113,865,716
21 Apr 202267.5068.7567.4067.7567.0012,808,946
20 Apr 202268.3068.5567.5567.7066.956,987,035
19 Apr 202268.4569.2068.0568.1067.355,427,357
14 Apr 202267.9068.6567.7068.6567.894,192,941
13 Apr 202266.5067.9566.5067.9567.208,229,517
12 Apr 202267.5068.6067.3567.5566.808,712,959
11 Apr 202269.5069.5068.4568.9568.193,230,450
08 Apr 202269.3069.4068.5068.6567.895,334,868
07 Apr 202268.7569.3068.1568.8068.049,640,972
06 Apr 202268.8568.8567.9468.7567.995,552,823
05 Apr 202267.8068.9067.2068.6567.894,530,165
04 Apr 202267.7568.5567.6067.6066.855,458,201
01 Apr 202266.8068.7066.8068.0067.256,650,477
31 Mar 202267.0067.4066.5566.9066.168,540,397
30 Mar 202266.4067.0066.1366.6065.879,261,839
29 Mar 202265.9067.4565.9067.0066.2611,008,170
28 Mar 202267.0067.3066.4567.3066.565,486,981
25 Mar 202266.1067.1065.8566.9566.213,170,149
24 Mar 202266.0066.9565.4066.0565.326,878,641
23 Mar 202266.0067.5566.0066.4065.674,853,119
22 Mar 202267.7067.7066.5567.7066.954,611,001
21 Mar 202266.4066.7066.0066.5065.775,618,194
18 Mar 202266.6567.4065.4566.6565.9171,730,673
17 Mar 202266.3067.9066.3067.4566.716,772,322
16 Mar 202267.6068.1567.2067.3066.5611,607,868
15 Mar 202268.2568.2567.0067.3566.617,666,100
14 Mar 202268.5069.2067.4568.0067.257,617,088
11 Mar 202266.4569.1566.4568.1567.4012,556,457
10 Mar 202266.5067.2566.0066.8066.0611,285,758
10 Mar 20220.74 Dividend
09 Mar 202265.1066.8565.1066.7065.2312,138,862
08 Mar 202262.5065.1562.5065.0063.5710,208,241
07 Mar 202261.3063.5560.9563.0061.6116,172,590
04 Mar 202263.4064.1560.6561.8560.499,287,169
03 Mar 202262.4562.4560.9561.1559.809,056,610
02 Mar 202261.6061.9760.8861.8060.446,655,267
01 Mar 202262.4062.4061.0061.0059.666,981,722
28 Feb 202261.2062.2061.1061.7560.3925,297,766
25 Feb 202259.7561.5059.6961.2559.9012,016,196
24 Feb 202260.0060.6059.2859.6058.298,540,780
23 Feb 202260.8061.2060.2060.5059.176,138,981
22 Feb 202260.2560.9060.0560.5559.226,495,944
21 Feb 202260.5561.4560.5560.7559.4126,468,555
18 Feb 202261.3062.1560.5060.5059.1712,694,480
17 Feb 202262.4562.4561.0661.4560.109,921,711
16 Feb 202262.3062.4061.5061.9060.545,717,795
15 Feb 202262.6062.6061.5061.5060.155,765,051
14 Feb 202263.3063.5062.0562.0560.6811,771,093
11 Feb 202263.5063.5062.8563.3061.915,637,024
10 Feb 202264.7564.7563.0063.8062.404,014,985
09 Feb 202263.5063.7362.5563.5062.105,763,575
08 Feb 202262.6062.7061.7062.1560.7812,027,770
07 Feb 202263.4063.9862.3562.3560.987,165,322
04 Feb 202266.0066.0063.3063.3061.916,290,402
03 Feb 202266.9066.9065.5065.6564.213,766,748
02 Feb 202266.1567.0566.1566.5065.049,465,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...