UK markets close in 1 hour 29 minutes

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
75.25+0.40 (+0.53%)
As of 2:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202176.9076.9074.7575.2575.251,489,852
20 Sept 202175.4075.8574.5574.8574.855,011,534
17 Sept 202176.4076.4075.3075.6575.6514,800,071
16 Sept 202174.3075.6574.3075.4075.404,752,584
15 Sept 202176.5076.5074.4574.4574.455,504,328
14 Sept 202175.8076.3875.7575.8075.803,219,858
13 Sept 202177.2577.4576.2076.2076.20458,331
10 Sept 202177.6577.9077.0077.0077.003,623,706
09 Sept 202175.0577.8075.0577.7577.758,936,990
09 Sept 20210.74 Dividend
08 Sept 202178.3078.3076.6076.9576.218,218,866
07 Sept 202179.6079.6077.7578.0077.252,951,591
06 Sept 202178.8079.1077.5077.9077.152,811,946
03 Sept 202178.0078.8578.0078.2077.454,174,976
02 Sept 202179.7579.8078.3578.4577.702,906,796
01 Sept 202178.2080.2078.2079.8079.033,530,780
31 Aug 202177.4579.2577.4578.9078.145,913,829
27 Aug 202176.1078.7576.1078.4077.656,627,662
26 Aug 202177.6578.1577.3578.0077.253,629,036
25 Aug 202177.2578.3577.2577.5576.805,698,778
24 Aug 202178.5078.5077.4077.5076.753,279,914
23 Aug 202178.5578.5577.3577.6076.853,179,839
20 Aug 202177.0078.1076.4077.7076.953,500,190
19 Aug 202178.3578.5077.2077.2076.465,141,726
18 Aug 202178.3078.8078.1578.4077.654,118,059
17 Aug 202179.8079.8077.9578.0577.303,986,419
16 Aug 202178.7079.7078.2078.3077.554,907,935
13 Aug 202176.8078.7076.8078.4577.705,767,199
12 Aug 202177.2578.2077.2578.1077.355,690,652
11 Aug 202177.7578.2577.3077.6576.905,521,586
10 Aug 202179.0079.0077.3577.7076.955,841,684
09 Aug 202178.0078.9578.0078.3577.6011,918,553
06 Aug 202180.1580.1578.2079.0078.246,353,455
05 Aug 202180.6080.6078.8079.1078.344,984,860
04 Aug 202177.6079.4577.6079.0078.244,030,442
03 Aug 202179.0079.3078.1078.1077.353,485,011
02 Aug 202178.7579.0578.3079.0578.293,979,554
30 Jul 202178.1078.8577.9578.3077.553,575,144
29 Jul 202176.7578.7076.7578.2077.457,611,255
28 Jul 202177.7578.7577.7578.4077.654,589,301
27 Jul 202177.0078.2076.6577.9577.205,084,262
26 Jul 202177.8577.8577.1077.1576.413,100,090
23 Jul 202176.3077.5576.3077.5576.803,820,200
22 Jul 202175.0076.6575.0076.5075.765,930,387
21 Jul 202175.4076.4575.4076.0075.274,721,871
20 Jul 202175.9576.6575.4075.4074.675,354,682
19 Jul 202175.8076.8075.7075.9075.176,247,999
16 Jul 202177.0077.0076.0576.9076.163,704,164
15 Jul 202175.4576.9075.4576.5575.814,006,169
14 Jul 202176.0077.6275.5576.3075.575,668,632
13 Jul 202177.9578.3077.1077.1576.413,441,838
12 Jul 202177.0078.0076.6078.0077.255,466,513
09 Jul 202176.9076.9076.2076.5575.816,263,308
08 Jul 202177.5077.5076.0076.0075.274,501,973
07 Jul 202176.1077.2076.1077.0076.265,397,916
06 Jul 202175.0076.1074.5076.1075.374,305,795
05 Jul 202173.5075.2073.5075.2074.484,454,690
02 Jul 202174.7074.7074.0074.2073.492,357,332
01 Jul 202174.4074.7573.6474.0573.343,679,599
30 Jun 202174.5575.0573.9074.0573.345,633,326
29 Jun 202176.0576.1074.8074.8074.084,124,961
28 Jun 202175.2576.1574.9076.0075.274,609,739
25 Jun 202175.3075.3074.3075.1574.434,482,129
24 Jun 202175.0076.2574.5574.7073.985,160,082
23 Jun 202176.0076.7575.7576.0575.324,790,466
22 Jun 202176.8076.8075.9575.9575.228,029,596
21 Jun 202176.8077.2375.0076.1575.425,722,752
18 Jun 202176.5578.0276.5576.7576.0138,625,809
17 Jun 202176.0077.3575.9576.4075.679,616,857
16 Jun 202177.9578.2576.6777.4076.666,456,629
15 Jun 202177.6578.1576.8077.2076.468,211,328
14 Jun 202177.0077.2075.5577.1576.4110,301,545
11 Jun 202176.9576.9574.1874.9074.185,500,568
10 Jun 202176.7576.7574.8074.8074.084,449,916
10 Jun 20210.74 Dividend
09 Jun 202175.8576.7575.8076.7575.285,000,023
08 Jun 202175.5076.6575.5076.0074.543,114,928
07 Jun 202175.2076.4575.2076.2074.747,179,687
04 Jun 202174.7575.9574.7075.5574.107,776,083
03 Jun 202174.9575.2574.7074.8573.425,188,004
02 Jun 202173.5075.1873.5075.0073.568,230,765
01 Jun 202173.8075.1073.8074.1072.684,425,176
28 May 202173.3575.2573.3574.4072.976,255,457
27 May 202173.6573.9573.1073.6072.197,998,541
26 May 202172.5073.8572.5073.4071.995,252,305
25 May 202174.1074.1071.7572.4071.0113,215,837
24 May 202173.2073.6072.2073.5072.093,569,652
21 May 202173.6573.8573.0573.4071.994,746,339
20 May 202174.8574.8573.4573.8072.394,957,148
19 May 202173.4074.2072.4573.5072.095,073,504
18 May 202172.7073.9072.3073.1071.706,700,381
17 May 202173.1573.4572.3572.4571.063,627,197
14 May 202173.7074.1072.6572.9571.556,858,512
13 May 202172.7073.1772.4572.4571.067,141,265
12 May 202172.2072.9071.6572.6071.218,469,276
11 May 202172.8073.7071.4571.8070.426,864,637
10 May 202174.2074.5573.4073.9072.484,053,952
07 May 202173.0073.9073.0073.6072.193,690,245
06 May 202174.2074.2072.9473.5072.097,452,527
05 May 202174.4575.0073.1073.4071.995,121,732
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...