Assura Plc (LON:AGR)
London · Delayed Price · Currency is GBP · Price in GBX 47.48
+0.18 (0.38%)
Inactive · Last trade price on Oct 3, 2025
Assura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.00 | 48.50 | 46.76 | 47.48 | 47.48 | 0.38% | 289,061 |
| Oct 2, 2025 | 48.90 | 49.30 | 47.30 | 47.30 | 47.30 | -2.91% | 477,155 |
| Oct 1, 2025 | 47.30 | 48.72 | 46.60 | 48.72 | 48.72 | 3.13% | 252,595 |
| Sep 30, 2025 | 48.00 | 48.16 | 46.50 | 47.24 | 47.24 | 0.51% | 1,676,225 |
| Sep 29, 2025 | 46.90 | 47.86 | 46.30 | 47.00 | 47.00 | 0.64% | 290,739 |
| Sep 26, 2025 | 46.26 | 47.00 | 46.10 | 46.70 | 46.70 | 1.26% | 1,789,358 |
| Sep 25, 2025 | 46.02 | 47.08 | 46.02 | 46.12 | 46.12 | -1.58% | 810,286 |
| Sep 24, 2025 | 46.00 | 47.16 | 46.00 | 46.86 | 46.86 | 1.78% | 367,201 |
| Sep 23, 2025 | 47.00 | 47.70 | 46.00 | 46.04 | 46.04 | -2.04% | 380,936 |
| Sep 22, 2025 | 47.74 | 47.76 | 46.02 | 47.00 | 47.00 | 0.82% | 360,317 |
| Sep 19, 2025 | 46.14 | 47.84 | 46.14 | 46.62 | 46.62 | -0.17% | 3,507,210 |
| Sep 18, 2025 | 46.60 | 47.82 | 46.44 | 46.70 | 46.70 | 0.04% | 441,072 |
| Sep 17, 2025 | 46.52 | 48.00 | 46.16 | 46.68 | 46.68 | -0.38% | 1,177,619 |
| Sep 16, 2025 | 46.50 | 48.00 | 46.50 | 46.86 | 46.86 | -1.01% | 804,025 |
| Sep 15, 2025 | 47.50 | 48.00 | 46.32 | 47.34 | 47.34 | 0.04% | 1,089,829 |
| Sep 12, 2025 | 46.00 | 47.50 | 46.00 | 47.32 | 47.32 | 1.15% | 2,773,018 |
| Sep 11, 2025 | 46.44 | 46.82 | 46.06 | 46.78 | 46.78 | 0.82% | 2,340,991 |
| Sep 10, 2025 | 47.58 | 47.84 | 46.36 | 46.40 | 46.40 | -0.64% | 1,244,305 |
| Sep 9, 2025 | 46.76 | 47.00 | 46.54 | 46.70 | 46.70 | -0.34% | 1,648,241 |
| Sep 8, 2025 | 48.08 | 48.08 | 46.44 | 46.86 | 46.86 | -0.51% | 861,960 |
| Sep 5, 2025 | 46.80 | 48.02 | 46.62 | 47.10 | 47.10 | 0.38% | 6,176,521 |
| Sep 4, 2025 | 48.18 | 48.18 | 46.84 | 46.92 | 46.92 | -0.21% | 2,469,731 |
| Sep 3, 2025 | 46.80 | 47.34 | 46.57 | 47.02 | 47.02 | -0.47% | 3,645,019 |
| Sep 2, 2025 | 48.20 | 48.58 | 47.02 | 47.24 | 47.24 | -1.99% | 4,753,139 |
| Sep 1, 2025 | 48.96 | 48.96 | 47.75 | 48.20 | 48.20 | 0.84% | 2,864,957 |
| Aug 29, 2025 | 47.48 | 48.42 | 47.48 | 47.80 | 47.80 | -0.21% | 20,985,910 |
| Aug 28, 2025 | 48.00 | 48.40 | 47.86 | 47.90 | 47.90 | -0.83% | 2,056,247 |
| Aug 27, 2025 | 48.32 | 48.94 | 48.20 | 48.30 | 48.30 | -0.08% | 7,886,854 |
| Aug 26, 2025 | 47.50 | 48.96 | 47.50 | 48.34 | 48.34 | -0.70% | 12,422,010 |
| Aug 22, 2025 | 47.42 | 48.82 | 47.42 | 48.68 | 48.68 | 0.29% | 4,076,195 |
| Aug 21, 2025 | 47.42 | 48.80 | 47.40 | 48.54 | 48.54 | -0.12% | 1,480,767 |
| Aug 20, 2025 | 47.18 | 48.60 | 47.18 | 48.60 | 48.60 | 1.17% | 5,554,757 |
| Aug 19, 2025 | 48.60 | 48.66 | 47.78 | 48.04 | 48.04 | 0.71% | 16,236,320 |
| Aug 18, 2025 | 48.18 | 48.18 | 47.31 | 47.70 | 47.70 | 0.63% | 30,382,470 |
| Aug 15, 2025 | 47.02 | 48.06 | 47.02 | 47.40 | 47.40 | 0.13% | 113,876,600 |
| Aug 14, 2025 | 49.36 | 49.66 | 47.34 | 47.34 | 47.34 | -4.17% | 8,874,640 |
| Aug 13, 2025 | 49.66 | 49.78 | 49.02 | 49.40 | 48.56 | -0.20% | 8,685,270 |
| Aug 12, 2025 | 48.34 | 50.55 | 48.34 | 49.50 | 48.66 | 1.35% | 21,764,000 |
| Aug 11, 2025 | 49.08 | 49.22 | 48.46 | 48.84 | 48.01 | -0.57% | 5,949,110 |
| Aug 8, 2025 | 48.94 | 49.32 | 48.78 | 49.12 | 48.29 | 0.29% | 24,529,400 |
| Aug 7, 2025 | 48.84 | 49.22 | 48.58 | 48.98 | 48.15 | -0.24% | 48,808,240 |
| Aug 6, 2025 | 49.22 | 49.40 | 49.02 | 49.10 | 48.27 | -0.24% | 32,925,250 |
| Aug 5, 2025 | 49.56 | 49.70 | 49.06 | 49.22 | 48.38 | -0.53% | 31,909,600 |
| Aug 4, 2025 | 49.68 | 49.94 | 49.34 | 49.48 | 48.64 | -0.20% | 37,332,590 |
| Aug 1, 2025 | 49.62 | 49.98 | 49.58 | 49.58 | 48.74 | -0.56% | 37,682,000 |
| Jul 31, 2025 | 48.96 | 50.05 | 48.96 | 49.86 | 49.01 | -0.08% | 13,490,780 |
| Jul 30, 2025 | 49.32 | 50.15 | 49.18 | 49.90 | 49.05 | -0.12% | 31,206,660 |
| Jul 29, 2025 | 50.05 | 50.25 | 49.82 | 49.96 | 49.11 | -0.08% | 112,358,600 |
| Jul 28, 2025 | 50.30 | 50.30 | 49.88 | 50.00 | 49.15 | 0.08% | 16,270,300 |
| Jul 25, 2025 | 50.30 | 50.30 | 49.90 | 49.96 | 49.11 | -0.77% | 7,379,451 |