Assura Plc (AGR.L) LSE
47.48
+0.18(+0.38%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
AGR.L Historical Return
If you invested 1000 GBp in Assura Plc (AGR.L) 10 years ago, it would be worth 1,388.3 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 842.14 GBp, while 1000 GBp invested 1 year ago would be worth 994.76 GBp. This corresponds to total returns of 38.83%, -15.79%, -0.52%, respectively, with annualized returns of 3.33%, -3.38%, -0.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AGR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 47 | 47.48 | 47.48 | 48.5 | 46.76 | 3.65M |
| October 02, 2025 | 48.9 | 47.3 | 47.3 | 49.3 | 47.3 | 477,154 |
| October 01, 2025 | 47.3 | 48.72 | 48.72 | 48.72 | 46.6 | 252,594 |
| September 30, 2025 | 48 | 47.24 | 47.24 | 48.16 | 46.5 | 1.68M |
| September 29, 2025 | 46.75 | 47 | 47 | 47.86 | 46.3 | 290,739 |
| September 26, 2025 | 47 | 46.7 | 46.7 | 47 | 46.1 | 1.79M |
| September 25, 2025 | 46.02 | 46.12 | 46.12 | 47.08 | 46.02 | 810,286 |
| September 24, 2025 | 46 | 46.86 | 46.86 | 47.16 | 46 | 367,200 |
| September 23, 2025 | 47.68 | 46.04 | 46.04 | 47.7 | 46 | 380,935 |
| September 22, 2025 | 47.74 | 47 | 47 | 47.76 | 46.02 | 360,316 |
| September 19, 2025 | 46.14 | 46.62 | 46.62 | 47.84 | 46.14 | 3.51M |
| September 18, 2025 | 47.82 | 46.7 | 46.7 | 47.82 | 46.44 | 441,071 |
| September 17, 2025 | 46.16 | 46.68 | 46.68 | 48 | 46.16 | 1.18M |
| September 16, 2025 | 46.5 | 46.86 | 46.86 | 48 | 46.5 | 804,024 |
| September 15, 2025 | 47.5 | 47.34 | 47.34 | 48 | 46.32 | 1.09M |
| September 12, 2025 | 46 | 47.32 | 47.32 | 47.5 | 46 | 2.77M |
| September 11, 2025 | 46.44 | 46.78 | 46.78 | 46.82 | 46.06 | 2.34M |
| September 10, 2025 | 47.58 | 46.4 | 46.4 | 47.84 | 46.36 | 1.24M |
| September 09, 2025 | 46.76 | 46.7 | 46.7 | 47 | 46.54 | 1.65M |
| September 08, 2025 | 48.08 | 46.86 | 46.86 | 48.08 | 46.44 | 861,960 |
| September 05, 2025 | 46.8 | 47.1 | 47.1 | 48.02 | 46.62 | 6.18M |
| September 04, 2025 | 48.18 | 46.92 | 46.92 | 48.18 | 46.84 | 2.47M |
| September 03, 2025 | 46.8 | 47.02 | 47.02 | 47.34 | 46.57 | 3.65M |
| September 02, 2025 | 48.2 | 47.24 | 47.24 | 48.58 | 47.02 | 4.75M |
| September 01, 2025 | 48.96 | 48.2 | 48.2 | 48.96 | 47.75 | 2.86M |
| August 29, 2025 | 47.48 | 47.8 | 47.8 | 48.42 | 47.48 | 20.99M |
| August 28, 2025 | 48 | 47.9 | 47.9 | 48.4 | 47.86 | 2.06M |
| August 27, 2025 | 48.32 | 48.3 | 48.3 | 48.94 | 48.2 | 7.89M |
| August 26, 2025 | 47.5 | 48.34 | 48.34 | 48.96 | 47.5 | 12.42M |
| August 22, 2025 | 47.42 | 48.68 | 48.68 | 48.82 | 47.42 | 4.08M |
| August 21, 2025 | 47.42 | 48.54 | 48.54 | 48.8 | 47.4 | 1.48M |
| August 20, 2025 | 47.18 | 48.6 | 48.6 | 48.6 | 47.18 | 5.55M |
| August 19, 2025 | 48.6 | 48.04 | 48.04 | 48.66 | 47.78 | 16.24M |
| August 18, 2025 | 48.18 | 47.7 | 47.7 | 48.18 | 47.31 | 30.38M |
| August 15, 2025 | 47.02 | 47.4 | 47.4 | 48.06 | 47.02 | 113.88M |
| August 14, 2025 | 49.36 | 47.34 | 47.34 | 49.66 | 47.34 | 8.87M |
| August 13, 2025 | 49.66 | 49.4 | 48.56 | 49.78 | 49.02 | 8.69M |
| August 12, 2025 | 48.34 | 49.5 | 48.66 | 50.55 | 48.34 | 21.76M |
| August 11, 2025 | 48.76 | 48.84 | 48.01 | 49.22 | 48.46 | 5.95M |
| August 08, 2025 | 48.94 | 49.12 | 48.28 | 49.32 | 48.78 | 24.53M |
| August 07, 2025 | 48.84 | 48.98 | 48.15 | 49.22 | 48.58 | 48.81M |
| August 06, 2025 | 49.22 | 49.1 | 48.27 | 49.4 | 49.02 | 32.93M |
| August 05, 2025 | 49.56 | 49.22 | 48.38 | 49.7 | 49.06 | 31.91M |
| August 04, 2025 | 49.68 | 49.48 | 48.64 | 49.94 | 49.34 | 37.33M |
| August 01, 2025 | 49.62 | 49.58 | 48.74 | 49.98 | 49.58 | 37.68M |
| July 31, 2025 | 48.96 | 49.86 | 49.01 | 50.05 | 48.96 | 13.49M |
| July 30, 2025 | 50.1 | 49.9 | 49.05 | 50.15 | 49.18 | 31.21M |
| July 29, 2025 | 50.05 | 49.96 | 49.11 | 50.25 | 49.82 | 112.36M |
| July 28, 2025 | 50.3 | 50 | 49.15 | 50.3 | 49.88 | 16.27M |
| July 25, 2025 | 50.3 | 49.96 | 49.11 | 50.3 | 49.9 | 7.38M |
| July 24, 2025 | 49.92 | 50.35 | 49.49 | 50.35 | 49.9 | 14.5M |
| July 23, 2025 | 50.8 | 50.25 | 49.4 | 50.8 | 50.05 | 2.69M |
| July 22, 2025 | 49.12 | 50.35 | 49.49 | 50.55 | 49.12 | 4.68M |
| July 21, 2025 | 50.2 | 50.45 | 49.59 | 50.45 | 50 | 7.86M |
| July 18, 2025 | 50.15 | 50.1 | 49.25 | 50.15 | 49.88 | 19.1M |
| July 17, 2025 | 50.3 | 50.05 | 49.2 | 50.35 | 50 | 12.72M |
| July 16, 2025 | 50.3 | 50.2 | 49.34 | 50.3 | 49.94 | 6.68M |
| July 15, 2025 | 50.3 | 50.1 | 49.25 | 50.35 | 49.98 | 4.29M |
| July 14, 2025 | 50.35 | 50.3 | 49.44 | 50.35 | 50 | 7.76M |
| July 11, 2025 | 50.3 | 49.98 | 49.13 | 50.35 | 49.98 | 5.86M |
