Assura Plc (LON:AGR)
London · Delayed Price · Currency is GBP · Price in GBX 46.86
+0.18 (0.39%)
Sep 18, 2025, 10:33 AM BST
Assura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 46.16 | 48.00 | 46.16 | 46.68 | 46.68 | -0.38% | 1,177,610 |
| Sep 16, 2025 | 46.50 | 48.00 | 46.50 | 46.86 | 46.86 | -1.01% | 804,018 |
| 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% | 2,773,017 |
| 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% | 6,176,520 |
| 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% | 3,645,018 |
| Sep 2, 2025 | 48.20 | 48.58 | 47.02 | 47.24 | 47.24 | -1.99% | 4,753,138 |
| 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% | 20,985,912 |
| Aug 28, 2025 | 48.00 | 48.40 | 47.86 | 47.90 | 47.90 | -0.83% | 2,056,246 |
| 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% | 4,076,196 |
| 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% | 5,554,756 |
| Aug 19, 2025 | 48.60 | 48.66 | 47.78 | 48.04 | 48.04 | 0.71% | 16,236,321 |
| Aug 18, 2025 | 48.18 | 48.18 | 47.31 | 47.70 | 47.70 | 0.63% | 30,382,476 |
| Aug 15, 2025 | 47.02 | 48.06 | 47.02 | 47.40 | 47.40 | 0.13% | 113,876,638 |
| Aug 14, 2025 | 49.36 | 49.66 | 47.34 | 47.34 | 47.34 | -4.17% | 8,874,639 |
| 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% | 21,764,004 |
| Aug 11, 2025 | 48.76 | 49.22 | 48.46 | 48.84 | 48.01 | -0.57% | 5,949,109 |
| Aug 8, 2025 | 48.94 | 49.32 | 48.78 | 49.12 | 48.28 | 0.29% | 24,529,405 |
| Aug 7, 2025 | 48.84 | 49.22 | 48.58 | 48.98 | 48.15 | -0.24% | 48,808,247 |
| 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% | 31,909,602 |
| Aug 4, 2025 | 49.68 | 49.94 | 49.34 | 49.48 | 48.64 | -0.20% | 37,332,593 |
| Aug 1, 2025 | 49.62 | 49.98 | 49.58 | 49.58 | 48.74 | -0.56% | 37,682,003 |
| Jul 31, 2025 | 48.96 | 50.05 | 48.96 | 49.86 | 49.01 | -0.08% | 13,490,788 |
| Jul 30, 2025 | 50.10 | 50.15 | 49.18 | 49.90 | 49.05 | -0.12% | 31,206,666 |
| Jul 29, 2025 | 50.05 | 50.25 | 49.82 | 49.96 | 49.11 | -0.08% | 112,358,658 |
| 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% | 7,379,454 |
| Jul 24, 2025 | 49.92 | 50.35 | 49.90 | 50.35 | 49.49 | 0.20% | 14,501,557 |
| Jul 23, 2025 | 50.80 | 50.80 | 50.05 | 50.25 | 49.40 | -0.20% | 2,693,988 |
| Jul 22, 2025 | 49.12 | 50.55 | 49.12 | 50.35 | 49.49 | -0.20% | 4,677,880 |
| Jul 21, 2025 | 50.20 | 50.45 | 50.00 | 50.45 | 49.59 | 0.70% | 7,862,888 |
| Jul 18, 2025 | 50.15 | 50.15 | 49.88 | 50.10 | 49.25 | 0.10% | 19,099,950 |
| Jul 17, 2025 | 50.30 | 50.35 | 50.00 | 50.05 | 49.20 | -0.30% | 12,724,259 |
| Jul 16, 2025 | 50.30 | 50.30 | 49.94 | 50.20 | 49.34 | 0.20% | 6,675,534 |
| Jul 15, 2025 | 50.30 | 50.35 | 49.98 | 50.10 | 49.25 | -0.40% | 4,290,100 |
| Jul 14, 2025 | 50.35 | 50.35 | 50.00 | 50.30 | 49.44 | 0.64% | 7,755,674 |
| Jul 11, 2025 | 50.30 | 50.35 | 49.98 | 49.98 | 49.13 | -0.24% | 5,857,626 |
| Jul 10, 2025 | 50.40 | 50.40 | 49.90 | 50.10 | 49.25 | 0.28% | 4,904,829 |
| Jul 9, 2025 | 50.00 | 50.35 | 49.94 | 49.96 | 49.11 | -0.28% | 6,628,571 |