UK Markets open in 6 hrs 41 mins

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,523.00+58.00 (+1.67%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 2020------
03 Aug 20203,258.003,465.003,258.003,465.003,465.00408,978
31 Jul 20203,318.003,469.353,318.003,358.003,358.00398,330
30 Jul 20203,375.003,450.003,275.003,315.003,315.00255,801
29 Jul 20203,435.003,501.003,412.003,428.003,428.001,113,313
28 Jul 20203,355.003,505.003,355.003,461.003,461.00249,938
27 Jul 20203,194.003,440.713,192.003,412.003,412.00289,712
24 Jul 20203,471.003,508.003,354.003,363.003,363.00209,375
23 Jul 20203,527.003,566.003,432.003,540.003,540.00361,913
22 Jul 20203,500.003,627.003,467.003,510.003,510.00562,229
21 Jul 20203,399.003,552.073,384.003,510.003,510.00654,122
20 Jul 2020------
17 Jul 20203,426.003,539.003,411.003,448.003,448.00248,509
16 Jul 20203,457.003,569.003,375.003,496.003,496.00436,978
15 Jul 20203,485.003,600.253,185.003,489.003,489.001,125,607
14 Jul 20203,437.003,443.003,333.003,373.003,373.00448,141
13 Jul 20203,267.003,424.003,197.263,390.003,390.00325,134
10 Jul 20203,100.003,354.003,097.003,319.003,319.00592,796
09 Jul 20203,120.003,242.003,073.003,114.003,114.00441,118
08 Jul 20203,142.003,192.003,064.003,107.003,107.00445,266
07 Jul 20203,489.003,489.003,181.373,196.003,196.00435,733
06 Jul 20203,515.003,550.003,355.003,363.003,363.00228,119
03 Jul 20203,497.003,544.003,423.003,440.003,440.00117,569
02 Jul 202033.8034.8933.0434.7234.72301,779
01 Jul 20203,394.003,459.003,328.313,371.003,371.00265,691
30 Jun 202034.7035.0233.2034.2334.23692,888
29 Jun 20203,322.003,535.003,322.003,499.003,499.00342,240
26 Jun 20203,273.003,381.293,260.003,314.003,314.00245,695
25 Jun 20203,330.003,380.003,286.003,330.003,330.00783,712
24 Jun 20203,550.003,556.763,360.003,363.003,363.00359,663
23 Jun 20203,550.003,550.003,400.003,521.003,521.00483,845
22 Jun 20203,522.003,558.003,397.003,429.003,429.00407,091
19 Jun 20203,477.003,587.003,424.003,550.003,550.00956,229
18 Jun 20203,340.003,488.003,268.003,425.003,425.00926,224
17 Jun 20203,140.003,371.003,132.003,276.003,276.00664,116
16 Jun 20203,094.003,213.003,028.003,046.003,046.00509,214
15 Jun 20202,978.003,100.722,968.003,004.003,004.00334,964
12 Jun 20203,055.003,157.002,911.233,100.003,100.00243,928
11 Jun 20203,176.003,216.003,008.003,060.003,060.00199,484
10 Jun 20203,200.003,275.003,080.233,176.003,176.00323,071
09 Jun 20203,190.003,206.003,040.003,155.003,155.00540,465
08 Jun 20203,308.003,391.703,100.003,100.003,100.00487,226
05 Jun 20203,391.003,498.633,297.003,308.003,308.00407,641
04 Jun 20203,300.003,470.003,185.003,377.003,377.00496,525
03 Jun 20203,244.003,345.003,132.003,230.003,230.00407,334
02 Jun 20203,007.003,184.003,000.003,158.003,158.00333,715
01 Jun 20203,010.003,073.002,986.003,040.003,040.00291,659
29 May 20202,887.003,024.002,824.002,996.002,996.00553,691
28 May 20202,969.003,049.532,897.002,932.002,932.00350,426
27 May 20202,950.003,002.002,864.002,908.002,908.00475,997
26 May 20202,863.003,005.002,856.002,977.002,977.00809,973
22 May 20202,772.002,835.002,656.002,820.002,820.00348,894
21 May 20202,800.002,823.802,711.472,755.002,755.00235,444
20 May 20202,551.002,798.002,551.002,769.002,769.00558,886
19 May 20202,770.002,781.002,613.002,625.002,625.00451,255
18 May 20202,743.002,790.002,701.002,727.002,727.00285,380
15 May 20202,750.002,779.882,638.662,677.002,677.00404,975
14 May 20202,734.002,824.582,553.002,657.002,657.00765,073
13 May 20202,777.002,844.002,730.002,803.002,803.00358,306
12 May 20202,883.003,100.002,779.012,846.002,846.00356,886
11 May 20202,820.002,968.952,752.002,883.002,883.001,208,074
07 May 20202,510.002,839.352,493.002,826.002,826.001,384,748
06 May 20202,420.002,528.002,338.002,514.002,514.00550,387
05 May 20202,459.002,498.002,294.472,340.002,340.00304,610
04 May 20202,245.002,441.002,226.002,417.002,417.00373,406
01 May 20202,370.002,425.002,313.002,369.002,369.00242,801
30 Apr 20202,450.002,547.002,368.002,394.002,394.00769,880
29 Apr 20202,319.002,477.002,302.002,433.002,433.00948,031
28 Apr 20202,250.002,352.972,187.002,290.002,290.00622,540
27 Apr 20202,200.002,267.632,177.002,240.002,240.00570,337
24 Apr 20202,116.002,200.002,057.822,152.002,152.00362,232
23 Apr 20202,135.002,188.422,035.002,087.002,087.00765,538
22 Apr 20202,160.002,239.002,131.002,145.002,145.00586,483
21 Apr 20202,266.002,316.002,098.002,158.002,158.00648,164
20 Apr 20202,365.002,436.002,220.002,291.002,291.00956,694
17 Apr 20202,342.002,471.002,310.002,347.002,347.001,700,258
16 Apr 20202,215.002,520.002,215.002,300.002,300.00940,587
15 Apr 20202,280.002,365.732,210.002,271.002,271.001,051,894
14 Apr 20202,135.002,265.792,058.022,232.002,232.001,615,368
09 Apr 20202,016.002,199.002,016.002,114.002,114.004,174,343
08 Apr 20201,809.002,200.001,752.002,000.002,000.004,361,728
07 Apr 20201,250.001,649.001,200.501,559.501,559.501,717,524
06 Apr 20201,150.001,221.001,092.001,164.001,164.00958,001
03 Apr 20201,177.501,198.161,022.001,060.001,060.001,332,982
02 Apr 20201,101.001,216.501,100.501,160.501,160.50657,230
01 Apr 20201,196.001,230.501,117.001,130.001,130.00744,417
31 Mar 20201,152.501,254.261,109.791,195.001,195.00680,218
30 Mar 20201,193.001,251.501,102.001,145.001,145.00689,021
27 Mar 20201,243.001,251.501,128.001,200.001,200.001,868,923
26 Mar 20201,294.001,310.001,234.021,292.001,292.00974,076
25 Mar 20201,250.001,312.501,230.501,255.001,255.001,135,575
24 Mar 20201,183.501,216.501,087.001,200.001,200.001,289,119
23 Mar 20201,200.001,200.001,077.001,095.001,095.001,586,925
20 Mar 20201,355.001,430.101,182.501,185.001,185.001,466,311
19 Mar 20201,188.501,397.981,188.501,300.001,300.001,830,687
18 Mar 20201,195.001,285.64975.201,231.001,231.002,683,978
17 Mar 20201,696.501,710.501,037.501,050.001,050.001,737,335
16 Mar 20201,855.501,855.501,403.501,608.501,608.50947,156
13 Mar 20202,041.002,104.001,903.501,935.501,935.50919,699
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more