FRA, 75A End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 75A: Assura PLC

03 Sep 2025

LAST: 0.5200	CHANGE: 0.05	OPEN: 0.5200	HIGH: 0.5200	ASK: 0.0000	VOLUME: 0
LAST: 0.5200	CHG(%): 8.77	PREV: 0.5700	LOW: 0.5200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.5200	0.5200	0.5200	0.5200	0
02 Sep 25	0.5300	0.5700	0.5300	0.5700	250
01 Sep 25	0.5250	0.5250	0.5250	0.5250	0
29 Aug 25	0.5300	0.5300	0.5300	0.5300	0
28 Aug 25	0.5350	0.5350	0.5350	0.5350	0
27 Aug 25	0.5350	0.5350	0.5350	0.5350	0
26 Aug 25	0.5350	0.5500	0.5350	0.5500	3.5K
25 Aug 25	0.5600	0.5600	0.5600	0.5600	0
22 Aug 25	0.5350	0.5350	0.5350	0.5350	0
21 Aug 25	0.5350	0.5650	0.5350	0.5650	7.1K

COMPANY PROFILE

Name:	Assura PLC
About:	Assura plc is the UK's leading diversified healthcare REIT. Assura enables better health outcomes through its portfolio of more than 600 healthcare buildings, from which over six million patients are served. A UK REIT based in Altrincham, Assura is a constituent of the FTSE 250 and the EPRA indices and has a secondary listing on the Johannesburg Stock Exchange. As at 31 March 2025, Assura's portfolio was valued at £3.1 billion and has a strong track record of growing financial returns and dividends for shareholders. At Assura we BUILD for health and as the first FTSE 250 certified B Corp we are committed to keeping ESG at the heart of our strategy, creating Healthy Environments (E) and Healthy Communities (S) and maintaining a Healthy Business (G).
Address:	3 Barrington Road, Altrincham, United Kingdom, WA14 1GY
Website:	https://www.assuraplc.com
ISIN:	GB00BVGBWW93
LEI:	21380026T19N2Y52XF72

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.77
DivYield:	0.06
Div/Share:	0.03
EBITDA:	152.3M

TECHNICAL INDICATORS

MA5:	0.54
MA10:	0.54
MA20:	0.54
MA50:	0.55
MA100:	0.56
MA200:	0.52
RSI14:	45.83
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.02
Week High:	0.57
Week Low:	0.52
Month High:	0.59
Month Low:	0.52
Year High:	0.60
Year Low:	0.42
Volatility:	5.77

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.01
05 Jun 2025	$0.01
06 Mar 2025	$0.01
12 Dec 2024	$0.01
05 Sep 2024	$0.01
06 Jun 2024	$0.01
07 Mar 2024	$0.01
07 Dec 2023	$0.01
07 Sep 2023	$0.01
08 Jun 2023	$0.01