1. Share Prices

  2. Assura PLC (AGR)

47.32p+0.54 (+1.15%)12 Sep 2025, 16:35
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
Sep 11, 202546.44p46.82p46.06p46.78p2,340,991
Sep 10, 202547.58p47.84p46.36p46.40p1,244,305
Sep 9, 202546.76p47.00p46.54p46.70p1,648,241
Sep 8, 202548.08p48.08p46.44p46.86p861,960
Sep 5, 202546.80p48.02p46.62p47.10p6,176,520
Sep 4, 202548.18p48.18p46.84p46.92p2,469,731
Sep 3, 202546.80p47.34p46.57p47.02p3,645,018
Sep 2, 202548.20p48.58p47.02p47.24p4,753,138
Sep 1, 202548.96p48.96p47.75p48.20p2,864,957
Aug 29, 202547.48p48.42p47.48p47.80p20,985,912
Aug 28, 202548.00p48.40p47.86p47.90p2,056,246
Aug 27, 202548.32p48.94p48.20p48.30p7,886,854
Aug 26, 202547.50p48.96p47.50p48.34p12,422,010
Aug 22, 202547.42p48.82p47.42p48.68p4,076,194
Aug 21, 202547.42p48.80p47.40p48.54p1,480,767
Aug 20, 202547.18p48.60p47.18p48.60p5,554,756
Aug 19, 202548.60p48.66p47.78p48.04p16,236,321
Aug 18, 202548.18p48.18p47.31p47.70p30,382,476
Aug 15, 202547.02p48.06p47.02p47.40p113,876,638
Aug 14, 202549.36p49.66p47.34p47.34p8,874,639
Aug 13, 202549.66p49.78p49.02p49.40p8,685,270
Aug 12, 202548.34p50.55p48.34p49.50p21,764,004
Aug 11, 202549.08p49.22p48.46p48.84p5,949,109
Aug 8, 202548.94p49.32p48.78p49.12p24,529,405
Aug 7, 202548.84p49.22p48.58p48.98p48,808,247
Aug 6, 202549.22p49.40p49.02p49.10p32,925,250
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.