Assura Plc (AGR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

41.00

+0.34

(+0.84%)

At close: 04:35PM BST

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	40.31	41.08	40.08	41.00	41.00	3,985,688
Apr 18, 2024	40.34	41.00	40.22	40.66	40.66	3,843,068
Apr 17, 2024	39.74	40.72	39.74	40.20	40.20	10,236,852
Apr 16, 2024	40.50	41.06	40.04	40.06	40.06	6,374,590
Apr 15, 2024	41.16	41.56	40.91	41.12	41.12	4,514,940
Apr 12, 2024	42.52	42.52	41.20	41.20	41.20	5,333,909
Apr 11, 2024	41.14	42.06	41.12	41.60	41.60	3,310,822
Apr 10, 2024	41.94	42.68	41.14	41.40	41.40	9,021,674
Apr 09, 2024	41.10	42.26	41.10	41.82	41.82	4,929,887
Apr 08, 2024	42.20	42.26	41.16	41.78	41.78	4,750,041
Apr 05, 2024	41.22	42.39	41.10	41.34	41.34	3,552,482
Apr 04, 2024	41.00	42.02	41.00	41.68	41.68	7,259,513
Apr 03, 2024	41.44	41.60	41.04	41.26	41.26	6,654,165
Apr 02, 2024	43.34	43.34	41.28	41.28	41.28	8,864,998
Mar 28, 2024	42.22	42.90	41.06	42.32	42.32	11,314,342
Mar 27, 2024	41.32	42.08	41.32	41.90	41.90	6,295,256
Mar 26, 2024	41.22	42.12	41.22	41.54	41.54	11,853,444
Mar 25, 2024	41.00	41.88	41.00	41.50	41.50	6,747,375
Mar 22, 2024	42.40	42.40	41.12	42.00	42.00	15,658,302
Mar 21, 2024	42.08	42.38	41.22	41.58	41.58	11,561,746
Mar 20, 2024	41.14	41.60	40.84	41.50	41.50	6,000,476
Mar 19, 2024	41.30	42.08	40.76	41.44	41.44	9,998,588
Mar 18, 2024	40.48	41.78	40.48	41.50	41.50	7,900,663
Mar 15, 2024	41.04	41.54	40.38	41.50	41.50	24,782,062
Mar 14, 2024	42.08	42.08	40.36	40.56	40.56	6,241,843
Mar 13, 2024	41.46	42.10	40.96	40.96	40.96	7,116,616
Mar 12, 2024	42.70	42.84	41.40	41.40	41.40	27,083,926
Mar 11, 2024	41.36	42.68	41.36	41.74	41.74	9,168,279
Mar 08, 2024	42.76	42.76	41.44	42.08	42.08	31,905,913
Mar 07, 2024	43.00	43.00	41.56	41.58	41.58	9,569,009
Mar 07, 2024	0.82 Dividend
Mar 06, 2024	41.46	43.66	41.08	42.88	42.06	3,745,118
Mar 05, 2024	41.06	42.72	41.06	42.28	41.47	5,154,003
Mar 04, 2024	42.74	42.74	41.92	42.44	41.63	6,097,804
Mar 01, 2024	42.24	42.38	41.68	42.24	41.43	15,164,187
Feb 29, 2024	40.88	42.50	40.88	41.58	40.78	18,800,065
Feb 28, 2024	41.74	42.38	40.64	41.26	40.47	15,201,249
Feb 27, 2024	43.10	43.10	41.88	41.90	41.10	38,962,460
Feb 26, 2024	41.66	42.78	41.66	42.20	41.39	12,983,331
Feb 23, 2024	43.50	43.50	41.92	42.32	41.51	17,019,669
Feb 22, 2024	42.74	43.46	42.08	43.20	42.37	19,862,664
Feb 21, 2024	41.28	42.08	40.96	42.08	41.28	24,661,146
Feb 20, 2024	41.60	41.94	41.34	41.50	40.71	4,754,533
Feb 19, 2024	41.60	42.74	41.60	41.86	41.06	2,962,319
Feb 16, 2024	42.50	42.50	41.78	42.06	41.26	3,600,415
Feb 15, 2024	42.50	42.80	41.90	42.06	41.26	11,773,827
Feb 14, 2024	42.44	42.84	41.88	41.88	41.08	4,985,541
Feb 13, 2024	42.22	43.16	42.04	42.32	41.51	7,756,353
Feb 12, 2024	43.60	43.60	42.60	43.20	42.37	3,054,213
Feb 09, 2024	44.04	44.04	42.46	42.60	41.79	5,200,644
Feb 08, 2024	43.90	44.00	42.82	42.92	42.10	7,005,958
Feb 07, 2024	43.46	44.42	43.08	43.32	42.49	18,474,319
Feb 06, 2024	43.00	43.50	42.86	43.50	42.67	8,866,603
Feb 05, 2024	43.00	43.50	42.84	43.16	42.33	14,782,662
Feb 02, 2024	44.38	44.38	42.98	42.98	42.16	6,662,215
Feb 01, 2024	44.16	44.74	43.18	43.28	42.45	6,323,343
Jan 31, 2024	44.70	45.00	44.20	44.54	43.69	7,271,706
Jan 30, 2024	45.16	45.50	44.38	44.38	43.53	6,719,693
Jan 29, 2024	44.78	45.40	44.06	45.36	44.49	4,958,733
Jan 26, 2024	45.16	45.58	44.00	44.70	43.85	6,851,473
Jan 25, 2024	43.84	44.96	43.84	44.96	44.10	5,790,519
Jan 24, 2024	43.84	44.94	43.84	44.64	43.79	4,140,847
Jan 23, 2024	45.00	45.22	44.02	44.12	43.28	18,249,859
Jan 22, 2024	44.78	45.32	44.50	44.96	44.10	7,030,257
Jan 19, 2024	45.74	45.74	44.18	44.46	43.61	6,854,000
Jan 18, 2024	45.42	45.68	44.10	44.44	43.59	8,010,689
Jan 17, 2024	46.10	46.37	44.16	44.54	43.69	9,974,985
Jan 16, 2024	46.70	47.04	46.14	46.62	45.73	5,279,127
Jan 15, 2024	47.06	47.78	46.72	46.86	45.96	10,585,143
Jan 12, 2024	45.68	47.62	45.68	47.24	46.34	8,109,087
Jan 11, 2024	46.14	46.88	46.00	46.68	45.79	7,121,536
Jan 10, 2024	46.80	46.96	46.08	46.12	45.24	9,343,908
Jan 09, 2024	48.58	48.58	46.78	46.78	45.89	5,843,127
Jan 08, 2024	48.34	48.34	46.64	47.80	46.89	4,775,061
Jan 05, 2024	47.56	47.92	46.50	47.36	46.45	10,045,675
Jan 04, 2024	47.28	48.28	46.94	47.88	46.96	13,176,999
Jan 03, 2024	47.60	48.48	47.36	47.50	46.59	4,203,932
Jan 02, 2024	47.92	49.04	47.76	47.76	46.85	7,701,007
Dec 29, 2023	49.10	49.16	48.00	48.12	47.20	3,303,454
Dec 28, 2023	49.06	49.18	48.66	48.88	47.95	4,121,451
Dec 27, 2023	47.92	48.80	47.30	48.76	47.83	4,176,515
Dec 22, 2023	47.94	48.58	46.18	48.32	47.40	11,317,153
Dec 21, 2023	48.22	48.66	47.48	48.26	47.34	7,443,454
Dec 20, 2023	46.50	48.70	46.50	48.26	47.34	14,054,530
Dec 19, 2023	44.78	46.76	44.78	46.52	45.63	28,540,081
Dec 18, 2023	45.70	45.70	44.38	45.64	44.77	12,133,476
Dec 15, 2023	45.44	47.08	44.60	44.76	43.90	19,054,547
Dec 14, 2023	44.32	46.30	44.32	45.20	44.34	9,560,848
Dec 13, 2023	43.34	44.10	43.34	43.68	42.84	24,520,929
Dec 12, 2023	43.94	44.40	43.40	43.58	42.75	7,023,059
Dec 11, 2023	44.02	45.38	43.54	44.30	43.45	7,318,253
Dec 08, 2023	45.40	45.80	43.76	44.08	43.24	8,646,533
Dec 07, 2023	44.50	45.22	44.06	44.06	43.22	8,421,292
Dec 07, 2023	0.82 Dividend
Dec 06, 2023	45.40	45.52	44.54	45.52	43.85	6,988,082
Dec 05, 2023	43.90	45.22	43.90	44.62	42.98	6,880,739
Dec 04, 2023	44.50	45.94	43.98	44.38	42.75	5,427,735
Dec 01, 2023	44.14	45.32	43.94	45.28	43.61	4,793,319
Nov 30, 2023	45.00	45.73	44.20	44.20	42.57	18,265,127
Nov 29, 2023	44.00	45.88	44.00	45.80	44.11	7,943,889
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,436.80+12.01(+0.01%)

Assura Plc (AGR.L)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,436.80
+12.01(+0.01%)