1. Share Prices

  2. Assura PLC (AGR)

49.22p+0.00 (+0.00%)06 Aug 2025, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Assura PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202549.56p49.70p49.06p49.22p31,909,602
Aug 4, 202549.68p49.94p49.34p49.48p37,332,593
Aug 1, 202549.62p49.98p49.58p49.58p37,682,003
Jul 31, 202548.96p50.05p48.96p49.86p13,490,788
Jul 30, 202549.32p50.15p49.18p49.90p31,206,664
Jul 29, 202550.05p50.25p49.82p49.96p112,358,654
Jul 28, 202550.30p50.30p49.88p50.00p16,270,300
Jul 25, 202550.30p50.30p49.90p49.96p7,379,451
Jul 24, 202549.94p50.35p49.90p50.35p14,501,557
Jul 23, 202550.80p50.80p50.05p50.25p2,693,988
Jul 22, 202549.12p50.55p49.12p50.35p4,677,880
Jul 21, 202550.10p50.45p50.00p50.45p7,862,888
Jul 18, 202550.15p50.15p49.88p50.10p19,099,950
Jul 17, 202550.30p50.35p50.00p50.05p12,724,259
Jul 16, 202550.30p50.30p49.94p50.20p6,675,534
Jul 15, 202550.30p50.35p49.98p50.10p4,290,099
Jul 14, 202550.35p50.35p50.00p50.30p7,755,674
Jul 11, 202550.30p50.35p49.98p49.98p5,857,626
Jul 10, 202550.40p50.40p49.90p50.10p4,904,824
Jul 9, 202550.00p50.35p49.94p49.96p6,628,566
Jul 8, 202550.75p50.75p49.92p50.10p5,769,049
Jul 7, 202550.00p50.35p49.96p50.15p12,699,691
Jul 4, 202550.60p50.60p49.96p50.00p33,543,451
Jul 3, 202550.15p50.50p50.00p50.20p32,964,112
Jul 2, 202550.80p50.80p49.64p50.05p32,190,017
Jul 1, 202550.20p50.70p50.10p50.65p19,116,817
Jun 30, 202550.70p50.90p50.25p50.25p36,301,079
Jun 27, 202550.45p50.95p50.15p50.55p12,201,699
Jun 26, 202550.10p50.30p49.98p50.25p4,527,009
Jun 25, 202549.90p50.40p49.90p50.05p10,057,507
Jun 24, 202550.05p50.20p49.88p49.94p80,851,845
Jun 23, 202550.40p50.45p49.82p49.90p114,727,199
Jun 20, 202550.10p50.15p49.98p50.00p18,681,253
Jun 19, 202549.98p50.25p49.98p50.05p6,331,090
Jun 18, 202549.94p50.25p49.92p50.15p9,121,394
Jun 17, 202550.10p50.20p49.86p50.10p16,323,950
Jun 16, 202550.05p50.39p50.00p50.15p4,389,012
Jun 13, 202550.00p50.30p49.80p50.10p22,897,929
Jun 12, 202549.94p49.98p49.72p49.90p63,271,998
Jun 11, 202550.00p50.20p49.54p49.94p49,889,814
Jun 10, 202548.58p49.00p48.58p48.90p69,006,739
Jun 9, 202548.22p48.94p48.22p48.90p7,352,308
Jun 6, 202548.68p49.36p48.24p48.60p2,935,714
Jun 5, 202548.50p48.60p48.06p48.30p5,713,245
Jun 4, 202549.60p49.60p49.28p49.36p12,422,933
Jun 3, 202549.48p49.68p49.32p49.40p5,671,849
Jun 2, 202549.68p49.96p48.62p49.48p6,312,889
May 30, 202549.62p49.80p49.44p49.50p25,722,474
May 29, 202549.20p49.66p49.10p49.60p19,573,025
May 28, 202549.18p49.38p48.78p49.26p6,882,820
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,365.008.33
Vistry Group PLC619.004.95
Hochschild Mining PLC312.804.06
Fresnillo PLC1,571.003.36
Goodwin PLC9,560.003.02
Dowlais Group PLC70.303.30

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,503.80-11.99
Tp Icap Group PLC277.32-9.67
Coca-Cola Hbc AG3,576.00-8.82
4Imprint Group PLC3,373.78-6.67
Metro Bank Holdings PLC118.60-5.27
Auction Technology Group PLC352.50-4.08