Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Assura (AGR) Share Price

Price 49.42p on 20-05-2025 at 13:40:15
Change 0.12p 0.24%
Buy 49.44p
Sell 49.40p
Buy / Sell AGR Shares
Last Trade: Buy 1.00 at 49.436p
Day's Volume: 3,882,710
Last Close: 49.30p
Open: 49.46p
ISIN: GB00BVGBWW93
Day's Range 49.30p - 49.68p
52wk Range: 35.24p - 50.60p
Market Capitalisation: £1,606m
VWAP: 49.42942p
Shares in Issue: 3,250m

Assura (AGR) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 49.436p Ordinary
14:37:13 - 20-May-25
Buy* 24 49.44p SI Trade
14:37:07 - 20-May-25
Buy* 2 49.44p SI Trade
14:37:07 - 20-May-25
Buy* 3 49.44p SI Trade
14:37:07 - 20-May-25
Buy* 1 49.436p Ordinary
14:36:27 - 20-May-25
Sell* 4,262 49.42p Automatic Execution
14:35:21 - 20-May-25
Buy* 3 49.44p SI Trade
14:35:19 - 20-May-25
Sell* 4 49.40p SI Trade
14:35:19 - 20-May-25
Buy* 4 49.44p SI Trade
14:35:19 - 20-May-25
Buy* 2 49.44p SI Trade
14:34:05 - 20-May-25
See more Assura trades

Assura (AGR) Share Price History

Time period:
to
Date Open High Low Close Volume
19th May 2025 (Mon) 49.78 49.78 49.20 49.30 7,197,722
16th May 2025 (Fri) 48.98 50.60 48.78 49.62 80,716,171
15th May 2025 (Thu) 48.64 48.92 48.62 48.86 6,585,158
14th May 2025 (Wed) 49.00 49.00 48.56 48.64 33,740,497
13th May 2025 (Tue) 48.64 48.78 48.56 48.68 7,033,956
12th May 2025 (Mon) 48.96 48.96 48.58 48.64 11,025,452
9th May 2025 (Fri) 48.78 48.82 48.68 48.72 3,433,399
8th May 2025 (Thu) 48.98 49.16 48.66 48.78 12,146,517
7th May 2025 (Wed) 49.00 49.20 48.84 48.84 20,430,236
6th May 2025 (Tue) 48.98 49.20 48.88 48.90 52,047,785
5th May 2025 (Mon) 48.824 48.824 48.824 48.824 0
2nd May 2025 (Fri) 48.54 49.14 48.54 48.92 15,021,633
1st May 2025 (Thu) 48.64 49.16 48.58 49.04 20,254,401
30th Apr 2025 (Wed) 48.60 48.70 48.52 48.56 7,149,984
29th Apr 2025 (Tue) 48.58 48.58 48.38 48.56 40,257,761
28th Apr 2025 (Mon) 48.58 48.80 48.48 48.50 16,179,030
25th Apr 2025 (Fri) 48.20 48.54 48.20 48.50 53,358,190
24th Apr 2025 (Thu) 48.18 48.20 48.04 48.14 24,968,747
23rd Apr 2025 (Wed) 48.28 48.28 48.00 48.06 28,612,885
22nd Apr 2025 (Tue) 48.00 48.36 47.98 48.04 22,806,238
21st Apr 2025 (Mon) 48.16 48.16 48.16 48.16 0
See more Assura price history

Assura (AGR) Regulatory News

Date Source Headline
19th May 2025 4:36 pm RNS Form 8.3 - ASSURA PLC
19th May 2025 4:27 pm BUS Form 8.3 - Assura plc - Amendment
19th May 2025 3:30 pm RNS Form 8.3 - AGR LN
19th May 2025 3:25 pm RNS Form 8.3 - Assura plc
19th May 2025 3:20 pm RNS Form 8.3 - Assura plc
19th May 2025 3:00 pm RNS Form 8.3 - Assura PLC
19th May 2025 3:00 pm BUS Form 8.3 - AGR LN
19th May 2025 2:28 pm RNS Form 8.3 - Assura plc
19th May 2025 2:27 pm GNW Form 8.3 - Assura Plc
19th May 2025 2:27 pm RNS Form 8.3 - Assura PLC
See more Assura regulatory news

Assura (AGR) Share News

KKR insists its Assura takeover bid is better after PHP counteroffer

19th May 2025 09:19

(Alliance News) - Kohlberg Kravis Roberts & Co LP on Monday defended its offer to buy Assura PLC, claiming its all-cash bid remains the superior option for Assura shareholders, as rival suitor Primary Health Properties PLC attempts to clinch the deal with a part-share offer. Read More

LONDON BRIEFING: Diageo quarterly sales rise; Kainos announces buyback

19th May 2025 07:49

(Alliance News) - London's FTSE 100 is called to open lower on Monday, as a US credit rating downgrade keeps a lid on equity market sentiment, also keeping the dollar at bay. Read More

UPDATE: Assura reviewing fresh offer from Primary Health Properties

16th May 2025 15:51

(Alliance News) - Assura PLC said on Friday it is reviewing an offer from Primary Health Properties PLC, which turned up the heat in the bidding war over the care property investor and developer. Read More

Primary Health Properties ups Assura offer in bidding war with KKR

16th May 2025 14:44

(Alliance News) - Primary Health Properties PLC on Friday revised up its offer for peer Assura PLC, in what is turning out to be a heated bidding war for the care property investor and developer. Read More

IN BRIEF: Assura lifts net tangible asset value and property value

14th May 2025 17:34

Assura PLC - Altrincham, England-based care property investor and developer - Reports on Wednesday its net tangible asset value and investment property value rise for the full-year period. Diluted European Public Real Estate Association net tangible asset per share is 50.4 pence as at March 31, up 2.2% from 49.3p at March 31, 2024. Investment property value is up 15% to GBP3.1 billion from GBP2.7 billion. Read More

See more Assura news
FTSE 100 Latest
Value8,779.64
Change80.33

Login to your account

Forgot Password?

Not Registered