Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Assura Plc (AGR.L)

Compare

46.50

+5.76

+(14.14%)

As of 10:29:35 AM GMT. Market Open.

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	46.50	47.00	46.30	46.50	46.50	38,646,181
Mar 7, 2025	40.00	41.18	39.70	40.74	40.74	6,506,616
Mar 6, 2025	0.84 Dividend
Mar 6, 2025	40.58	40.92	39.50	40.34	40.34	26,685,550
Mar 5, 2025	41.58	41.92	40.72	41.00	40.99	11,197,044
Mar 4, 2025	40.86	42.00	40.86	41.10	41.09	15,054,796
Mar 3, 2025	42.76	42.76	40.78	40.78	40.77	8,402,046
Feb 28, 2025	42.00	42.65	41.62	41.72	41.71	14,744,970
Feb 27, 2025	42.38	42.98	41.96	42.14	42.13	5,921,375
Feb 26, 2025	42.00	43.10	42.00	42.70	42.69	9,188,263
Feb 25, 2025	42.70	43.58	42.10	42.14	42.13	8,777,746
Feb 24, 2025	43.82	44.70	42.96	42.96	42.95	13,008,780
Feb 21, 2025	43.44	44.14	43.40	44.08	44.07	6,372,325
Feb 20, 2025	43.86	43.98	43.20	43.50	43.49	5,698,287
Feb 19, 2025	43.20	43.64	43.08	43.40	43.39	13,376,855
Feb 18, 2025	42.20	44.16	42.20	43.48	43.47	22,948,778
Feb 17, 2025	45.00	46.20	42.28	42.50	42.49	57,577,196
Feb 14, 2025	38.40	40.00	37.28	39.00	38.99	15,946,577
Feb 13, 2025	37.50	38.30	37.12	37.44	37.43	6,123,003
Feb 12, 2025	38.50	38.50	37.64	37.74	37.73	5,697,365
Feb 11, 2025	37.96	37.96	37.50	37.74	37.73	4,836,358
Feb 10, 2025	37.92	38.18	37.60	37.78	37.77	5,412,861
Feb 7, 2025	38.42	38.60	37.62	37.70	37.69	10,812,982
Feb 6, 2025	37.88	38.60	37.58	38.26	38.25	7,656,294
Feb 5, 2025	36.74	37.64	36.70	37.64	37.63	6,677,327
Feb 4, 2025	37.22	37.38	36.62	36.84	36.83	6,197,549
Feb 3, 2025	37.38	37.62	36.84	37.22	37.21	6,444,495
Jan 31, 2025	37.36	37.86	37.06	37.82	37.81	8,246,389
Jan 30, 2025	36.58	37.48	36.58	37.34	37.33	4,732,190
Jan 29, 2025	37.34	37.34	36.88	36.90	36.89	7,326,556
Jan 28, 2025	36.60	37.35	36.60	37.24	37.23	7,333,153
Jan 27, 2025	36.00	36.90	36.00	36.76	36.75	7,561,004
Jan 24, 2025	36.36	36.78	35.98	36.24	36.23	13,612,956
Jan 23, 2025	36.70	36.70	35.88	36.22	36.21	7,655,859
Jan 22, 2025	36.70	37.04	36.20	36.22	36.21	14,915,807
Jan 21, 2025	37.38	37.38	36.14	36.70	36.69	11,201,149
Jan 20, 2025	36.76	36.98	36.32	36.32	36.31	6,810,039
Jan 17, 2025	36.58	37.62	36.58	36.88	36.87	9,059,828
Jan 16, 2025	37.00	37.22	36.44	36.90	36.89	9,547,255
Jan 15, 2025	35.78	36.90	35.44	36.80	36.79	11,213,830
Jan 14, 2025	35.90	36.66	35.24	35.34	35.33	14,126,576
Jan 13, 2025	36.22	36.40	35.70	36.14	36.13	6,941,784
Jan 10, 2025	0.36	0.37	0.36	0.36	0.36	5,782,852
Jan 9, 2025	36.20	36.66	35.68	36.66	36.65	10,366,054
Jan 8, 2025	37.10	37.40	35.84	36.10	36.09	7,255,206
Jan 7, 2025	38.46	38.46	37.10	37.10	37.09	7,033,456
Jan 6, 2025	38.46	38.46	37.48	37.86	37.85	4,667,627
Jan 3, 2025	38.30	38.42	38.12	38.24	38.23	3,741,809
Jan 2, 2025	38.48	38.52	38.10	38.36	38.35	5,008,261
Dec 31, 2024	37.88	38.44	37.52	38.34	38.33	2,794,970
Dec 30, 2024	38.04	38.16	37.64	37.78	37.77	6,838,579
Dec 27, 2024	37.94	38.34	37.62	38.04	38.03	4,983,768
Dec 24, 2024	38.28	38.28	37.20	37.98	37.97	2,394,180
Dec 23, 2024	37.58	37.72	36.94	37.42	37.41	6,302,053
Dec 20, 2024	37.22	38.18	37.22	37.58	37.57	36,690,099
Dec 19, 2024	39.26	39.26	37.40	37.72	37.71	10,759,001
Dec 18, 2024	38.88	38.88	38.22	38.32	38.31	4,348,720
Dec 17, 2024	38.88	38.99	38.18	38.32	38.31	6,456,015
Dec 16, 2024	38.90	39.26	38.82	38.94	38.93	5,917,593
Dec 13, 2024	38.84	39.28	38.84	39.12	39.11	3,770,368
Dec 12, 2024	0.84 Dividend
Dec 12, 2024	39.44	39.74	38.94	39.00	38.99	6,251,376
Dec 11, 2024	40.92	40.92	39.78	39.94	39.92	4,353,123
Dec 10, 2024	40.44	40.44	39.54	39.98	39.96	5,064,393
Dec 9, 2024	40.80	40.84	39.76	39.92	39.90	5,289,077
Dec 6, 2024	41.04	41.04	40.16	40.30	40.28	5,542,605
Dec 5, 2024	40.50	40.74	40.34	40.56	40.54	6,804,572
Dec 4, 2024	39.76	40.54	39.33	40.54	40.52	9,473,086
Dec 3, 2024	38.50	39.64	38.50	39.64	39.62	5,958,467
Dec 2, 2024	40.02	40.02	38.92	39.18	39.16	4,108,749
Nov 29, 2024	39.40	39.96	38.74	39.56	39.54	20,068,764
Nov 28, 2024	39.00	39.62	39.00	39.54	39.52	2,705,035
Nov 27, 2024	38.84	39.56	38.42	39.38	39.36	4,985,348
Nov 26, 2024	39.56	39.56	38.56	38.60	38.58	3,565,443
Nov 25, 2024	39.48	39.54	38.60	38.94	38.92	17,589,968
Nov 22, 2024	38.40	38.90	38.40	38.66	38.64	4,359,963
Nov 21, 2024	38.00	38.54	38.00	38.32	38.30	6,736,573
Nov 20, 2024	38.00	39.02	38.00	38.32	38.30	5,933,391
Nov 19, 2024	38.92	38.92	38.18	38.76	38.74	6,123,275
Nov 18, 2024	39.20	39.26	38.20	38.24	38.22	10,064,173
Nov 15, 2024	39.30	39.36	38.52	39.32	39.30	5,484,030
Nov 14, 2024	37.70	39.08	37.56	38.88	38.86	11,628,491
Nov 13, 2024	39.24	39.24	37.83	37.86	37.84	13,070,999
Nov 12, 2024	39.00	39.12	38.54	38.64	38.62	7,354,359
Nov 11, 2024	38.20	39.22	38.20	39.00	38.98	3,328,946
Nov 8, 2024	38.00	39.03	38.00	38.76	38.74	3,102,321
Nov 7, 2024	38.44	38.80	37.92	38.42	38.40	5,855,136
Nov 6, 2024	39.32	39.74	38.06	38.36	38.34	18,241,267
Nov 5, 2024	39.76	39.98	39.06	39.06	39.04	8,921,311
Nov 4, 2024	39.76	40.38	39.74	39.74	39.72	9,076,262
Nov 1, 2024	39.86	41.32	39.78	39.96	39.94	5,345,550
Oct 31, 2024	40.56	40.86	39.78	40.24	40.22	11,862,502
Oct 30, 2024	41.16	41.66	40.28	40.82	40.80	9,256,665
Oct 29, 2024	41.10	41.10	40.04	40.38	40.36	9,539,358
Oct 28, 2024	40.26	40.76	40.24	40.54	40.52	9,531,811
Oct 25, 2024	40.60	40.60	40.12	40.46	40.44	7,499,040
Oct 24, 2024	40.40	40.66	40.32	40.42	40.40	2,366,935
Oct 23, 2024	40.90	40.90	40.23	40.40	40.38	3,180,576
Oct 22, 2024	40.56	40.82	40.18	40.42	40.40	5,861,870
Oct 21, 2024	40.88	41.40	40.68	40.70	40.68	8,747,672
Oct 18, 2024	41.42	41.64	40.76	41.12	41.10	6,265,424
Oct 17, 2024	41.40	41.96	41.36	41.50	41.48	4,533,899
Oct 16, 2024	40.97	41.96	41.00	41.88	41.86	8,321,198
Oct 15, 2024	40.50	40.88	40.34	40.74	40.72	6,613,410
Oct 14, 2024	40.60	41.27	40.22	40.60	40.58	4,382,755
Oct 11, 2024	40.50	41.12	40.44	40.56	40.54	4,888,969
Oct 10, 2024	41.18	42.20	40.62	40.66	40.64	6,191,843
Oct 9, 2024	41.08	41.58	40.98	41.24	41.22	4,818,740
Oct 8, 2024	41.50	41.90	40.98	41.10	41.08	4,495,767
Oct 7, 2024	43.30	43.30	41.56	41.62	41.60	4,457,842
Oct 4, 2024	42.06	42.78	42.00	42.18	42.16	7,279,498
Oct 3, 2024	42.02	42.60	42.02	42.14	42.12	2,887,326
Oct 2, 2024	43.40	43.40	42.08	42.18	42.16	4,669,910
Oct 1, 2024	43.00	43.32	42.30	42.84	42.82	5,385,981
Sep 30, 2024	42.74	42.88	42.08	42.50	42.48	9,553,609
Sep 27, 2024	43.00	43.00	42.48	42.68	42.66	5,861,511
Sep 26, 2024	42.02	43.00	41.60	42.44	42.42	7,509,326
Sep 25, 2024	41.62	42.10	41.28	41.82	41.80	7,532,547
Sep 24, 2024	41.02	42.00	41.02	41.32	41.30	4,976,451
Sep 23, 2024	41.18	42.02	41.18	41.76	41.74	2,531,871
Sep 20, 2024	42.40	42.40	41.72	41.92	41.90	19,488,796
Sep 19, 2024	42.06	42.38	41.44	42.20	42.18	8,677,720
Sep 18, 2024	42.20	42.20	41.35	41.40	41.38	4,719,069
Sep 17, 2024	42.20	42.38	41.84	41.84	41.82	5,998,787
Sep 16, 2024	41.14	42.38	41.14	42.14	42.12	20,115,615
Sep 13, 2024	41.02	42.26	41.02	42.10	42.08	6,679,036
Sep 12, 2024	41.98	41.98	41.02	41.60	41.58	4,202,688
Sep 11, 2024	40.56	41.58	40.54	41.00	40.98	5,104,721
Sep 10, 2024	40.00	41.12	40.00	40.98	40.96	8,416,262
Sep 9, 2024	41.86	41.86	40.50	40.56	40.54	7,714,620
Sep 6, 2024	41.52	41.52	40.50	40.88	40.86	7,886,962
Sep 5, 2024	0.84 Dividend
Sep 5, 2024	42.00	42.00	40.46	40.46	40.44	4,483,441
Sep 4, 2024	41.00	41.62	40.82	41.42	41.39	10,334,493
Sep 3, 2024	41.62	41.98	41.02	41.04	41.01	4,607,380
Sep 2, 2024	41.16	42.56	41.16	41.62	41.59	3,789,079
Aug 30, 2024	41.22	42.08	41.22	41.68	41.65	9,538,909
Aug 29, 2024	41.98	42.20	41.08	41.08	41.05	4,061,168
Aug 28, 2024	42.16	42.50	39.00	41.78	41.75	7,400,991
Aug 27, 2024	42.72	43.96	42.16	42.24	42.21	11,884,548
Aug 23, 2024	42.30	42.74	42.00	42.50	42.47	5,239,644
Aug 22, 2024	41.90	42.42	41.86	42.04	42.01	9,596,096
Aug 21, 2024	41.80	41.98	41.34	41.88	41.85	4,017,782
Aug 20, 2024	42.00	42.22	41.48	41.60	41.57	3,084,883
Aug 19, 2024	42.04	42.76	41.50	41.92	41.89	4,552,176
Aug 16, 2024	42.00	42.24	41.48	41.80	41.77	4,459,294
Aug 15, 2024	42.30	42.56	41.80	42.04	42.01	3,653,815
Aug 14, 2024	42.28	42.56	41.72	41.94	41.91	4,415,030
Aug 13, 2024	40.84	41.96	40.84	41.86	41.83	5,751,041
Aug 12, 2024	40.92	41.64	40.74	41.40	41.37	2,925,317
Aug 9, 2024	41.50	41.76	40.76	41.14	41.11	3,827,830
Aug 8, 2024	41.14	42.32	40.70	40.70	40.67	10,118,659
Aug 7, 2024	41.02	42.26	41.02	42.04	42.01	5,724,321
Aug 6, 2024	41.76	41.93	40.90	41.62	41.59	6,285,050
Aug 5, 2024	41.58	42.44	40.60	41.44	41.41	6,909,261
Aug 2, 2024	41.16	42.32	40.87	42.32	42.29	8,961,089
Aug 1, 2024	41.70	41.86	40.72	41.58	41.55	6,504,902
Jul 31, 2024	41.50	41.68	40.62	40.70	40.67	7,221,804
Jul 30, 2024	41.66	42.08	40.64	40.98	40.95	12,092,575
Jul 29, 2024	41.54	41.72	40.86	40.88	40.85	5,498,966
Jul 26, 2024	41.00	41.16	40.32	40.92	40.89	5,296,635
Jul 25, 2024	41.10	41.10	40.12	40.32	40.30	7,020,788
Jul 24, 2024	42.16	42.16	40.50	40.50	40.47	6,275,414
Jul 23, 2024	41.70	41.72	41.00	41.38	41.35	4,014,800
Jul 22, 2024	42.00	42.48	41.54	41.54	41.51	4,238,974
Jul 19, 2024	42.00	42.80	41.48	41.74	41.71	2,604,191
Jul 18, 2024	42.70	42.70	42.12	42.12	42.09	4,514,692
Jul 17, 2024	41.76	42.70	41.76	42.18	42.15	5,628,604
Jul 16, 2024	42.58	43.08	41.78	42.46	42.43	3,098,080
Jul 15, 2024	41.76	42.84	41.76	42.60	42.57	5,147,786
Jul 12, 2024	42.00	43.00	41.86	42.38	42.35	5,598,783
Jul 11, 2024	42.50	43.00	41.96	42.56	42.53	5,505,791
Jul 10, 2024	42.10	42.68	41.22	42.40	42.37	3,977,322
Jul 9, 2024	41.00	42.28	41.00	41.90	41.87	26,742,254
Jul 8, 2024	42.16	42.34	41.56	41.82	41.79	8,395,167
Jul 5, 2024	40.36	42.34	40.36	42.20	42.17	6,632,365
Jul 4, 2024	41.86	41.86	40.46	41.80	41.77	6,099,006
Jul 3, 2024	41.00	41.76	39.86	41.34	41.31	10,343,665
Jul 2, 2024	41.30	41.36	40.14	40.72	40.69	4,360,879
Jul 1, 2024	40.94	41.38	40.20	40.20	40.18	4,579,525
Jun 28, 2024	40.16	40.58	39.30	40.34	40.32	5,897,439
Jun 27, 2024	39.90	40.12	39.08	40.00	39.98	3,288,159
Jun 26, 2024	40.50	40.50	39.30	39.94	39.92	6,492,968
Jun 25, 2024	39.96	40.46	39.14	39.92	39.90	4,781,325
Jun 24, 2024	40.00	40.18	38.92	40.10	40.08	4,689,887
Jun 21, 2024	39.16	39.94	39.06	39.10	39.08	18,471,891
Jun 20, 2024	39.10	39.76	39.10	39.44	39.42	4,676,105
Jun 19, 2024	39.12	39.66	39.12	39.14	39.12	5,154,018
Jun 18, 2024	40.00	40.00	39.33	39.60	39.58	6,916,260
Jun 17, 2024	40.48	40.48	39.30	39.30	39.28	3,388,499
Jun 14, 2024	39.50	39.80	39.34	39.72	39.70	3,709,489
Jun 13, 2024	39.48	40.02	39.12	39.48	39.46	7,347,658
Jun 12, 2024	40.08	40.14	39.08	39.70	39.68	6,136,049
Jun 11, 2024	39.74	40.68	39.16	39.18	39.16	16,830,062
Jun 10, 2024	40.52	40.58	39.82	39.82	39.80	7,593,487
Jun 7, 2024	41.60	41.62	40.04	40.04	40.02	5,578,363
Jun 6, 2024	0.84 Dividend
Jun 6, 2024	41.98	41.98	41.08	41.26	41.23	33,056,261
Jun 5, 2024	42.50	42.62	40.82	42.38	42.35	4,127,009
Jun 4, 2024	41.30	42.22	41.18	41.96	41.93	8,556,248
Jun 3, 2024	41.06	42.38	41.06	42.38	42.35	8,349,486
May 31, 2024	41.36	41.52	40.40	41.10	41.07	18,815,016
May 30, 2024	39.92	41.82	39.40	41.34	41.31	31,669,666
May 29, 2024	40.88	40.88	39.92	40.38	40.35	4,793,112
May 28, 2024	40.26	41.66	37.54	40.16	40.13	8,920,592
May 24, 2024	40.16	40.95	40.00	40.50	40.47	10,978,633
May 23, 2024	40.72	41.20	40.18	40.18	40.15	8,030,539
May 22, 2024	41.50	42.13	40.54	40.76	40.73	15,378,089
May 21, 2024	42.16	43.64	41.82	42.26	42.23	8,915,842
May 20, 2024	42.24	43.86	42.24	42.72	42.69	4,423,472
May 17, 2024	42.16	43.42	42.16	42.78	42.75	21,173,383
May 16, 2024	42.38	43.64	42.38	43.16	43.12	5,320,158
May 15, 2024	41.72	43.78	41.72	43.46	43.42	15,122,124
May 14, 2024	41.72	42.80	41.72	42.32	42.29	10,140,008
May 13, 2024	41.40	42.96	41.40	42.34	42.31	3,751,125
May 10, 2024	41.74	43.06	41.74	42.30	42.27	8,583,242
May 9, 2024	42.26	42.96	42.26	42.72	42.69	14,007,643
May 8, 2024	42.86	43.00	42.10	42.60	42.57	13,188,329
May 7, 2024	42.28	42.86	41.76	42.68	42.65	11,619,445
May 3, 2024	41.60	42.44	41.38	41.62	41.59	6,452,472
May 2, 2024	42.08	42.08	41.04	41.64	41.61	11,513,616
May 1, 2024	40.50	41.52	40.50	40.90	40.87	3,552,349
Apr 30, 2024	42.30	42.30	41.08	41.22	41.19	11,149,345
Apr 29, 2024	42.32	42.32	41.36	41.70	41.67	29,071,453
Apr 26, 2024	41.36	41.72	40.84	41.44	41.41	22,255,247
Apr 25, 2024	41.70	41.70	40.50	40.88	40.85	6,172,002
Apr 24, 2024	42.10	42.14	40.60	40.90	40.87	6,863,645
Apr 23, 2024	41.20	41.92	41.14	41.80	41.77	29,315,131
Apr 22, 2024	41.14	42.22	41.08	41.44	41.41	4,209,210
Apr 19, 2024	40.92	41.08	40.08	41.00	40.97	4,824,968
Apr 18, 2024	40.34	41.00	40.22	40.66	40.63	3,843,068
Apr 17, 2024	39.74	40.72	39.74	40.20	40.17	10,236,852
Apr 16, 2024	40.50	41.06	40.04	40.06	40.03	6,374,590
Apr 15, 2024	41.16	41.56	40.91	41.12	41.09	4,514,940
Apr 12, 2024	42.52	42.52	41.20	41.20	41.17	5,333,909
Apr 11, 2024	41.14	42.06	41.12	41.60	41.57	3,310,822
Apr 10, 2024	41.94	42.68	41.14	41.40	41.37	9,021,674
Apr 9, 2024	41.10	42.26	41.10	41.82	41.79	4,929,887
Apr 8, 2024	42.20	42.26	41.16	41.78	41.75	4,750,041
Apr 5, 2024	41.22	42.39	41.10	41.34	41.31	3,552,482
Apr 4, 2024	41.00	42.02	41.00	41.68	41.65	7,259,513
Apr 3, 2024	41.44	41.60	41.04	41.26	41.23	6,654,165
Apr 2, 2024	43.34	43.34	41.28	41.28	41.25	8,864,998
Mar 28, 2024	42.22	42.90	41.06	42.32	42.29	11,314,342
Mar 27, 2024	41.32	42.08	41.32	41.90	41.87	6,295,256
Mar 26, 2024	41.22	42.12	41.22	41.54	41.51	11,853,444
Mar 25, 2024	41.00	41.88	41.00	41.50	41.47	6,747,375
Mar 22, 2024	42.40	42.40	41.12	42.00	41.97	15,658,302
Mar 21, 2024	42.08	42.38	41.22	41.58	41.55	11,561,746
Mar 20, 2024	41.14	41.60	40.84	41.50	41.47	6,000,476
Mar 19, 2024	41.30	42.08	40.76	41.44	41.41	9,998,588
Mar 18, 2024	40.48	41.78	40.48	41.50	41.47	7,900,663
Mar 15, 2024	41.04	41.54	40.38	41.50	41.47	24,782,062
Mar 14, 2024	42.08	42.08	40.36	40.56	40.53	6,241,843
Mar 13, 2024	41.46	42.10	40.96	40.96	40.93	7,116,616
Mar 12, 2024	42.70	42.84	41.40	41.40	41.37	27,083,926
Mar 11, 2024	41.36	42.68	41.36	41.74	41.71	9,168,279

PHP.L Primary Health Properties Plc

93.55

+3.37%

THRL.L Target Healthcare REIT Ord

86.30

+1.17%

CRT.L Care REIT Ord

81.00

+0.87%

LABS.L Life Science REIT Ord

33.95

-0.44%

NWHUF NorthWest Healthcare Properties Real Estate Investment Trust

3.3000

0.00%

SILA Sila Realty Trust, Inc.

25.46

+1.27%

C2PU.SI Parkway Life Real Estate Investment Trust

3.8900

-1.02%

AED.BR Aedifica NV/SA

60.65

+2.27%

CHCT Community Healthcare Trust Incorporated

18.49

-0.75%

COFB.BR Cofinimmo SA

60.20

+1.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Assura Plc (AGR.L)

Related Tickers