Assura (AGR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Assura

Date Open High Low Close* Volume
03/10/2025 47.00p 48.50p 46.76p 47.48p 289058
02/10/2025 48.90p 49.30p 47.30p 47.30p 477146
01/10/2025 47.30p 48.72p 46.60p 48.72p 252589
30/09/2025 48.00p 48.16p 46.50p 47.24p 1676218
29/09/2025 46.90p 47.86p 46.30p 47.00p 290742
26/09/2025 46.26p 47.00p 46.10p 46.70p 1789341
25/09/2025 46.02p 47.08p 46.02p 46.12p 810275
24/09/2025 46.00p 47.16p 46.00p 46.86p 367194
23/09/2025 47.00p 47.70p 46.00p 46.04p 380929
22/09/2025 47.74p 47.76p 46.02p 47.00p 360311
19/09/2025 46.14p 47.84p 46.14p 46.62p 3507204
18/09/2025 46.60p 47.82p 46.44p 46.70p 441065
17/09/2025 46.52p 48.00p 46.16p 46.68p 1177610
16/09/2025 47.50p 47.50p 47.34p 46.86p 804018
15/09/2025 47.50p 48.00p 46.32p 47.34p 1089818
12/09/2025 46.00p 47.50p 46.00p 47.32p 2773008
11/09/2025 47.58p 47.58p 46.40p 46.78p 2340987
10/09/2025 47.58p 47.84p 46.36p 46.40p 1244300
09/09/2025 46.76p 47.00p 46.54p 46.70p 1648239
08/09/2025 48.08p 48.08p 46.44p 46.86p 861956
05/09/2025 46.80p 48.02p 46.62p 47.10p 6176515
04/09/2025 48.18p 48.18p 46.88p 46.92p 2469728
03/09/2025 46.80p 47.34p 46.57p 47.02p 3645010
02/09/2025 48.20p 48.58p 47.04p 47.24p 4753132
01/09/2025 48.96p 48.96p 47.75p 48.20p 2864950
29/08/2025 47.48p 48.42p 47.48p 47.80p 18985910
28/08/2025 48.00p 48.40p 47.86p 47.90p 2056241
27/08/2025 48.32p 48.74p 48.20p 48.30p 7886851
26/08/2025 47.50p 48.96p 47.50p 48.34p 10489731
22/08/2025 47.42p 48.82p 47.42p 48.68p 4076196
21/08/2025 47.42p 48.80p 47.40p 48.54p 1480766
20/08/2025 47.18p 48.60p 47.18p 48.60p 4154752
19/08/2025 48.60p 48.66p 47.78p 48.04p 16236319
18/08/2025 48.18p 48.18p 47.31p 47.70p 30382468
15/08/2025 47.02p 48.06p 47.02p 47.40p 97876632
14/08/2025 49.36p 49.66p 47.34p 47.34p 8874638
13/08/2025 49.66p 49.78p 49.02p 49.40p 8685268
12/08/2025 48.34p 50.55p 48.34p 49.50p 16264001
11/08/2025 49.08p 49.22p 48.46p 48.84p 5949108
08/08/2025 48.94p 49.32p 48.78p 49.12p 24529402
07/08/2025 48.84p 49.22p 48.58p 48.98p 48426660
06/08/2025 49.22p 49.40p 49.02p 49.10p 32925248
05/08/2025 49.56p 49.70p 49.06p 49.22p 31909596
04/08/2025 49.68p 49.94p 49.34p 49.48p 37332592
01/08/2025 49.62p 49.98p 49.58p 49.58p 27181992
31/07/2025 48.96p 50.05p 48.96p 49.86p 12490786
30/07/2025 49.32p 50.15p 49.18p 49.90p 31206666
29/07/2025 50.05p 50.25p 49.82p 49.96p 112358656
28/07/2025 50.30p 50.30p 49.88p 50.00p 16270290
25/07/2025 50.30p 50.30p 49.90p 49.96p 7379454
24/07/2025 49.94p 50.35p 49.90p 50.35p 14501552
23/07/2025 50.80p 50.80p 50.05p 50.25p 2693982
22/07/2025 49.12p 50.55p 49.12p 50.35p 4677879
21/07/2025 50.20p 50.45p 50.00p 50.45p 7862877
18/07/2025 50.15p 50.15p 49.88p 50.10p 19098936
17/07/2025 50.30p 50.35p 50.00p 50.05p 12724243
16/07/2025 50.30p 50.30p 49.94p 50.20p 6675532
15/07/2025 50.30p 50.35p 49.98p 50.10p 4290100
14/07/2025 50.35p 50.35p 50.00p 50.30p 7755672
11/07/2025 50.30p 50.35p 49.98p 49.98p 5857614
10/07/2025 50.40p 50.40p 49.90p 50.10p 4904829
09/07/2025 50.00p 50.35p 49.94p 49.96p 6628571
08/07/2025 50.75p 50.75p 49.92p 50.10p 5769053
07/07/2025 50.00p 50.35p 49.96p 50.15p 12699692
04/07/2025 50.60p 50.60p 49.96p 50.00p 33543456
03/07/2025 50.15p 50.50p 50.00p 50.20p 28964108
02/07/2025 50.80p 50.80p 49.64p 50.05p 32190014
01/07/2025 50.20p 50.70p 50.10p 50.65p 9616812
30/06/2025 50.70p 50.90p 50.25p 50.25p 36301084
27/06/2025 50.45p 50.95p 50.15p 50.55p 12201690
26/06/2025 50.10p 50.30p 49.98p 50.25p 4527007
25/06/2025 49.90p 50.40p 49.90p 50.05p 10057506
24/06/2025 50.05p 50.20p 49.88p 49.94p 80851840
23/06/2025 50.40p 50.45p 49.82p 49.90p 113727184
20/06/2025 50.10p 50.15p 49.98p 50.00p 18681252
19/06/2025 49.98p 50.25p 49.98p 50.05p 6330082
18/06/2025 49.94p 50.25p 49.92p 50.15p 9121384
17/06/2025 50.10p 50.20p 49.86p 50.10p 16323948
16/06/2025 50.05p 50.39p 50.00p 50.15p 4388995
13/06/2025 50.00p 50.30p 49.80p 50.10p 22897932
12/06/2025 49.94p 49.98p 49.72p 49.90p 63271992
11/06/2025 50.00p 50.20p 49.54p 49.94p 49889804
10/06/2025 48.58p 49.00p 48.58p 48.90p 69006720
09/06/2025 48.22p 48.94p 48.22p 48.90p 7352233
06/06/2025 48.68p 49.36p 48.24p 48.60p 2935682
05/06/2025 48.50p 48.60p 48.06p 48.30p 5713221
04/06/2025 49.60p 49.60p 49.28p 49.36p 12422905
03/06/2025 49.48p 49.68p 49.32p 49.40p 5671839
02/06/2025 49.68p 49.96p 48.62p 49.48p 6312843
30/05/2025 49.62p 49.80p 49.44p 49.50p 25722456
29/05/2025 49.20p 49.66p 49.10p 49.60p 19573004
28/05/2025 49.18p 49.38p 48.78p 49.26p 6882806
27/05/2025 49.20p 49.50p 49.10p 49.10p 82576688
23/05/2025 49.28p 49.33p 48.94p 49.14p 14466279
22/05/2025 49.10p 49.30p 49.02p 49.16p 27445936
21/05/2025 49.36p 49.36p 49.02p 49.28p 10628256
20/05/2025 49.46p 49.70p 49.08p 49.26p 12825290
19/05/2025 49.78p 49.86p 49.18p 49.30p 7198104
16/05/2025 48.98p 50.60p 48.76p 49.62p 75122744
15/05/2025 48.64p 49.00p 48.62p 48.86p 6203176
14/05/2025 49.00p 49.00p 48.54p 48.64p 33740676
13/05/2025 48.64p 48.78p 48.56p 48.68p 7034152
12/05/2025 48.96p 49.00p 48.58p 48.64p 11025760
09/05/2025 48.78p 48.98p 48.68p 48.72p 3433621
08/05/2025 48.98p 49.18p 48.66p 48.78p 12146692
07/05/2025 49.00p 49.20p 48.84p 48.84p 20430416
06/05/2025 48.98p 49.20p 48.82p 48.90p 52048136
02/05/2025 48.54p 49.16p 48.54p 48.92p 15021864
01/05/2025 48.64p 49.16p 48.42p 49.04p 19254614
30/04/2025 48.60p 48.70p 48.50p 48.56p 7150189
29/04/2025 48.58p 48.58p 48.36p 48.56p 40257932
28/04/2025 48.58p 48.90p 48.48p 48.50p 16179371
25/04/2025 48.20p 48.54p 48.20p 48.50p 53358448
24/04/2025 48.18p 48.20p 48.04p 48.14p 24968944
23/04/2025 48.28p 48.28p 47.96p 48.06p 28613118
22/04/2025 48.00p 48.48p 47.92p 48.04p 22806650
17/04/2025 47.82p 48.16p 47.80p 48.16p 44359304
16/04/2025 47.82p 47.90p 47.76p 47.82p 20049724
15/04/2025 47.80p 47.98p 47.66p 47.82p 69906744
14/04/2025 47.98p 47.98p 47.68p 47.74p 23605832
11/04/2025 47.76p 48.02p 47.60p 47.68p 17646478
10/04/2025 47.80p 47.80p 47.28p 47.74p 56188952
09/04/2025 47.40p 48.00p 47.00p 47.50p 303098656
08/04/2025 44.50p 45.64p 44.00p 45.20p 9693710
07/04/2025 45.20p 46.08p 42.00p 44.00p 22066760
04/04/2025 47.30p 47.50p 45.84p 45.84p 21110192
03/04/2025 46.90p 48.86p 46.40p 47.24p 35022400
02/04/2025 46.60p 46.60p 46.00p 46.48p 9657591
01/04/2025 46.00p 47.14p 45.82p 46.00p 12337534
31/03/2025 47.00p 47.00p 46.12p 46.22p 178724688
28/03/2025 46.08p 46.70p 46.08p 46.32p 6697584
27/03/2025 46.50p 46.66p 46.16p 46.24p 8503959
26/03/2025 47.50p 47.50p 46.29p 46.52p 12414453
25/03/2025 47.20p 47.38p 46.56p 46.70p 46448808
24/03/2025 46.34p 47.24p 46.34p 47.04p 18043572
21/03/2025 47.04p 47.14p 46.72p 46.90p 22555480
20/03/2025 46.86p 47.44p 46.78p 46.86p 15587934
19/03/2025 47.28p 47.28p 46.74p 46.90p 34487048
18/03/2025 47.14p 47.28p 46.86p 46.88p 20291596
17/03/2025 46.80p 47.12p 46.14p 47.08p 7227252
14/03/2025 46.46p 46.66p 46.25p 46.60p 20877300
13/03/2025 46.52p 47.01p 46.38p 46.38p 11681844
12/03/2025 47.18p 47.18p 46.40p 46.70p 32449960
11/03/2025 46.58p 47.48p 46.35p 46.66p 46443112
10/03/2025 46.50p 47.00p 46.30p 46.56p 85558032
07/03/2025 40.00p 41.18p 39.70p 40.74p 6506594
06/03/2025 40.58p 40.92p 39.50p 40.34p 20055044
05/03/2025 41.58p 41.92p 40.72p 41.00p 11196463
04/03/2025 40.86p 42.00p 40.86p 41.10p 15054594
03/03/2025 42.76p 42.76p 40.78p 40.78p 8402047
28/02/2025 42.00p 42.65p 41.62p 41.72p 14744971
27/02/2025 42.38p 42.98p 41.96p 42.14p 5921362
26/02/2025 42.00p 43.10p 42.00p 42.70p 9188265
25/02/2025 42.70p 43.58p 42.10p 42.14p 8775886
24/02/2025 43.82p 44.70p 42.96p 42.96p 13008784
21/02/2025 43.44p 44.14p 43.40p 44.08p 6369252
20/02/2025 43.86p 43.98p 43.20p 43.50p 5512720
19/02/2025 43.20p 43.64p 43.08p 43.40p 13376856
18/02/2025 42.20p 44.16p 42.20p 43.48p 22948782
17/02/2025 45.00p 46.20p 42.28p 42.50p 57577200
14/02/2025 38.40p 40.00p 37.28p 39.00p 15945679
13/02/2025 37.50p 38.30p 37.12p 37.44p 6123002
12/02/2025 38.50p 38.50p 37.64p 37.74p 5697369
11/02/2025 37.96p 37.96p 37.50p 37.74p 4836337
10/02/2025 38.02p 38.18p 37.60p 37.78p 5412838
07/02/2025 38.42p 38.60p 37.62p 37.70p 10812982
06/02/2025 37.88p 38.60p 37.58p 38.26p 7656293
05/02/2025 36.74p 37.64p 36.70p 37.64p 6677326
04/02/2025 37.22p 37.38p 36.62p 36.84p 6110646
03/02/2025 37.38p 37.62p 36.84p 37.22p 6444495
31/01/2025 37.36p 37.86p 37.06p 37.82p 8246389
30/01/2025 36.58p 37.48p 36.58p 37.34p 4731856
29/01/2025 37.34p 37.34p 36.88p 36.90p 7326555
28/01/2025 36.60p 37.34p 36.60p 37.24p 7127945
27/01/2025 36.00p 36.90p 36.00p 36.76p 7561005
24/01/2025 36.36p 36.78p 35.98p 36.24p 13612956
23/01/2025 36.70p 36.70p 35.88p 36.22p 7655859
22/01/2025 36.70p 37.04p 36.20p 36.22p 14915776
21/01/2025 37.38p 37.38p 36.14p 36.70p 11201149
20/01/2025 36.76p 36.98p 36.32p 36.32p 6810039
17/01/2025 36.58p 37.62p 36.58p 36.88p 9059025
16/01/2025 37.00p 37.22p 36.44p 36.90p 9547187
15/01/2025 35.78p 36.90p 35.44p 36.80p 11213831
14/01/2025 35.90p 36.66p 35.24p 35.34p 13926442
13/01/2025 36.22p 36.40p 35.70p 36.14p 6941424
10/01/2025 36.40p 36.78p 35.76p 35.94p 5782731
09/01/2025 36.20p 36.66p 35.68p 36.66p 10366053
08/01/2025 37.10p 37.40p 35.84p 36.10p 7255182
07/01/2025 38.46p 38.46p 37.10p 37.10p 7033455
06/01/2025 38.46p 38.46p 37.48p 37.86p 4667624
03/01/2025 38.30p 38.42p 38.12p 38.24p 3741807
02/01/2025 38.48p 38.52p 38.10p 38.36p 5008262
31/12/2024 37.88p 38.44p 37.52p 38.34p 2794971
30/12/2024 38.04p 38.16p 37.64p 37.78p 6838577
27/12/2024 37.94p 38.34p 37.62p 38.04p 4983767
24/12/2024 38.28p 38.28p 37.20p 37.98p 2394180
23/12/2024 37.58p 37.72p 36.94p 37.42p 6302053
20/12/2024 37.22p 38.18p 37.22p 37.58p 36690096
19/12/2024 39.26p 39.26p 37.40p 37.72p 10759002
18/12/2024 38.88p 38.88p 38.22p 38.32p 4348721

*Close Price adjusted for both dividends and splits