42.50p+3.50 (+8.97%)17 Feb 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

 
     
DateOpenHighLowCloseVolume
Feb 17, 202545.00p46.20p42.28p42.50p57,577,196
Feb 14, 202538.40p40.00p37.28p39.00p15,946,577
Feb 13, 202537.50p38.30p37.12p37.44p6,123,003
Feb 12, 202538.50p38.50p37.64p37.74p5,697,365
Feb 11, 202537.96p37.96p37.50p37.74p4,836,358
Feb 10, 202537.92p38.18p37.60p37.78p5,412,861
Feb 7, 202538.42p38.60p37.62p37.70p10,812,982
Feb 6, 202537.88p38.60p37.58p38.26p7,656,294
Feb 5, 202536.74p37.64p36.70p37.64p6,677,327
Feb 4, 202537.22p37.38p36.62p36.84p6,197,549
Feb 3, 202537.38p37.62p36.84p37.22p6,444,495
Jan 31, 202537.36p37.86p37.06p37.82p8,246,389
Jan 30, 202536.58p37.48p36.58p37.34p4,732,190
Jan 29, 202537.34p37.34p36.88p36.90p7,326,556
Jan 28, 202536.60p37.34p36.60p37.24p7,333,153
Jan 27, 202536.00p36.90p36.00p36.76p7,561,004
Jan 24, 202536.36p36.78p35.98p36.24p13,612,956
Jan 23, 202536.70p36.70p35.88p36.22p7,655,859
Jan 22, 202536.70p37.04p36.20p36.22p14,915,807
Jan 21, 202537.38p37.38p36.14p36.70p11,201,149
Jan 20, 202536.76p36.98p36.32p36.32p6,810,039
Jan 17, 202536.58p37.62p36.58p36.88p9,059,828
Jan 16, 202537.00p37.22p36.44p36.90p9,547,255
Jan 15, 202535.78p36.90p35.44p36.80p11,213,830
Jan 14, 202535.90p36.66p35.24p35.34p14,126,576
Jan 13, 202536.22p36.40p35.70p36.14p6,941,784
Jan 10, 202536.40p36.78p35.76p35.94p5,782,852
Jan 9, 202536.20p36.66p35.68p36.66p10,366,054
Jan 8, 202537.10p37.40p35.84p36.10p7,255,206
Jan 7, 202538.46p38.46p37.10p37.10p7,033,456
Jan 6, 202538.46p38.46p37.48p37.86p4,667,627
Jan 3, 202538.30p38.42p38.12p38.24p3,741,809
Jan 2, 202538.48p38.52p38.10p38.36p5,008,261
Dec 31, 202437.88p38.44p37.52p38.34p2,794,970
Dec 30, 202438.04p38.16p37.64p37.78p6,838,579
Dec 27, 202437.94p38.34p37.62p38.04p4,983,768
Dec 24, 202438.28p38.28p37.20p37.98p2,394,180
Dec 23, 202437.58p37.72p36.94p37.42p6,302,053
Dec 20, 202437.22p38.18p37.22p37.58p36,690,099
Dec 19, 202439.26p39.26p37.40p37.72p10,759,001
Dec 18, 202438.88p38.88p38.22p38.32p4,348,720
Dec 17, 202438.88p38.98p38.18p38.32p6,456,015
Dec 16, 202438.90p39.26p38.82p38.94p5,917,593
Dec 13, 202438.84p39.28p38.84p39.12p3,770,368
Dec 12, 202439.44p39.74p38.94p39.00p6,251,376
Dec 11, 202440.92p40.92p39.78p39.94p4,353,123
Dec 10, 202440.44p40.44p39.54p39.98p5,064,393
Dec 9, 202440.80p40.84p39.76p39.92p5,289,077
Dec 6, 202441.04p41.04p40.16p40.30p5,542,605
Dec 5, 202440.50p40.74p40.34p40.56p6,804,572
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00