Assura Plc - AGR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	810,275
September 24, 2025	46	46.86	46.86	47.16	46	367,200
September 23, 2025	47	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	46.6	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	15.32M
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	48.14	49.22	48.58	48.81M
August 06, 2025	49.22	49.1	48.26	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	49.58	49.98	49.58	36.18M
July 31, 2025	48.96	49.86	49.86	50.05	48.96	13.49M
July 30, 2025	50.1	49.9	49.9	50.15	49.18	31.21M
July 29, 2025	50.05	49.96	49.96	50.25	49.82	112.36M
July 28, 2025	50.3	50	50	50.3	49.88	16.75M
July 25, 2025	50.3	49.96	49.96	50.3	49.9	7.38M
July 24, 2025	49.92	50.35	50.35	50.35	49.9	14.5M
July 23, 2025	50.8	50.25	50.25	50.8	50.05	2.69M
July 22, 2025	49.12	50.35	50.35	50.55	49.12	4.68M
July 21, 2025	50.2	50.45	50.45	50.45	50	7.86M
July 18, 2025	50.15	50.1	50.1	50.15	49.88	19.1M
July 17, 2025	50.3	50.05	50.05	50.35	50	12.72M
July 16, 2025	50.3	50.2	50.2	50.3	49.94	6.68M
July 15, 2025	50.3	50.1	50.1	50.35	49.98	4.29M
July 14, 2025	50.35	50.3	50.3	50.35	50	7.76M
July 11, 2025	50.3	49.98	49.98	50.35	49.98	5.86M
July 10, 2025	50.4	50.1	50.1	50.4	49.9	4.9M
July 09, 2025	50	49.96	49.96	50.35	49.94	6.63M
July 08, 2025	50.75	50.1	50.1	50.75	49.92	5.77M
July 07, 2025	50	50.15	50.15	50.35	49.96	12.7M
July 04, 2025	50.6	50	50	50.6	49.96	33.54M

Assura Plc (AGR.L) LSE