UK markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
810.50+10.50 (+1.31%)
At close: 06:14PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023800.00820.00794.50810.50810.50391,857
26 Jan 2023784.50808.34780.01800.00800.00616,241
25 Jan 2023771.50793.50745.50778.00778.00767,831
24 Jan 2023739.00783.50724.50768.50768.50880,481
23 Jan 2023775.00799.43733.50743.50743.50773,300
20 Jan 2023766.00796.50744.00778.00778.001,681,472
19 Jan 2023739.00761.50693.50700.00700.00878,454
18 Jan 2023757.50773.50725.50760.50760.50512,486
17 Jan 2023783.00788.50730.50739.00739.00966,093
16 Jan 2023740.50813.50727.50783.50783.50808,797
13 Jan 2023716.00764.00698.50745.00745.001,192,686
12 Jan 2023571.00717.00557.50708.50708.502,245,602
11 Jan 2023576.00599.93556.00586.00586.00449,444
10 Jan 2023587.50601.82564.00578.50578.50474,014
09 Jan 2023587.00604.78575.50594.00594.00631,067
06 Jan 2023577.00595.50551.00587.00587.00788,288
05 Jan 2023575.00601.00573.94577.00577.00802,247
04 Jan 2023531.00570.00531.00570.00570.00658,319
03 Jan 2023527.00546.50517.00532.50532.50922,620
30 Dec 2022520.50524.00499.00510.50510.50745,184
29 Dec 2022501.00524.50486.80522.50522.50731,027
28 Dec 2022513.50516.50499.80504.00504.00700,487
23 Dec 2022519.00519.00491.40513.00513.00202,266
22 Dec 2022513.00519.50486.40497.00497.00974,088
21 Dec 2022510.00526.50505.50513.50513.50549,281
20 Dec 2022501.00519.50500.50507.00507.00789,353
19 Dec 2022509.50524.50504.00518.00518.00708,728
16 Dec 2022512.00515.50495.40511.00511.001,314,750
15 Dec 2022530.00534.98508.50510.50510.50824,380
14 Dec 2022564.50567.50530.50535.00535.00431,944
13 Dec 2022540.00600.00524.50568.00568.00796,518
12 Dec 2022573.00576.50536.34542.00542.00860,959
09 Dec 2022580.50594.00571.50585.00585.00428,671
08 Dec 2022606.00610.50575.00576.50576.50617,544
07 Dec 2022617.50622.50599.00607.50607.50954,957
06 Dec 2022626.00627.00605.00614.00614.00907,781
05 Dec 2022635.50655.00613.00625.50625.50523,531
02 Dec 2022637.00651.00617.50640.00640.001,215,079
01 Dec 2022642.00681.00642.00643.50643.50800,462
30 Nov 2022601.00631.50585.00631.50631.50992,212
29 Nov 2022623.50632.50603.50611.00611.00874,328
28 Nov 2022627.00653.50618.00618.00618.00382,040
25 Nov 2022661.00669.50613.50642.00642.00792,913
24 Nov 2022681.00682.88658.00665.00665.00561,379
23 Nov 2022650.00665.50625.50651.00651.00852,808
22 Nov 2022655.00669.50641.50650.00650.00402,397
21 Nov 2022700.50703.50647.00657.00657.00552,429
18 Nov 2022754.50754.50696.45703.50703.50318,907
17 Nov 2022725.50750.50715.00722.00722.00504,283
16 Nov 2022750.50759.00735.50739.50739.50701,255
15 Nov 2022793.00804.00755.50756.00756.00579,342
14 Nov 2022790.50798.64750.50793.00793.00746,609
11 Nov 2022704.50794.50698.50788.00788.001,628,972
10 Nov 2022667.50710.50643.00695.00695.00876,505
09 Nov 2022674.50678.88647.00667.50667.50679,989
08 Nov 2022654.00678.50620.50678.50678.50782,693
07 Nov 2022619.50668.60613.00647.00647.00723,669
04 Nov 2022610.00636.00602.00632.00632.00605,564
03 Nov 2022580.00606.00578.15606.00606.00558,143
02 Nov 2022615.00624.50574.00601.00601.00703,760
01 Nov 2022568.50633.50566.50617.00617.00854,066
31 Oct 2022579.50581.00548.50563.50563.501,128,061
28 Oct 2022606.00629.50559.50573.00573.001,273,321
27 Oct 2022628.00658.50608.50646.00646.001,930,684
26 Oct 2022580.00658.00573.00639.00639.001,993,995
25 Oct 2022518.00611.00518.00589.00589.001,601,581
24 Oct 2022540.00559.50499.52517.50517.502,042,658
21 Oct 2022516.00521.50496.00510.00510.002,716,960
20 Oct 2022536.50564.00522.00537.00537.001,909,687
19 Oct 2022500.50562.50476.20550.00550.004,649,317
18 Oct 2022518.50532.50490.00490.00490.002,190,312
17 Oct 2022505.50523.23459.90518.00518.003,168,513
14 Oct 2022551.50555.29527.50531.50531.501,232,990
13 Oct 2022508.00560.00503.00542.00542.001,597,100
12 Oct 2022530.00540.50504.00508.50508.50961,257
11 Oct 2022533.50548.50525.00541.00541.00325,455
10 Oct 2022530.00545.00515.50535.50535.50646,885
07 Oct 2022575.50575.50532.00532.00532.00624,263
06 Oct 2022564.00576.00547.96551.50551.50506,223
05 Oct 2022592.00600.00545.00559.50559.50734,996
04 Oct 2022582.00594.50576.00592.00592.00610,498
03 Oct 2022562.00589.50555.50576.50576.501,445,750
30 Sept 2022592.50611.50560.50569.00569.002,195,140
29 Sept 2022630.00630.00583.00595.00595.00710,912
28 Sept 2022604.50637.50565.33634.00634.001,073,795
27 Sept 2022621.50645.00608.00624.50624.50967,187
26 Sept 2022589.50626.29581.00625.00625.00962,328
23 Sept 2022616.00654.74601.00601.00601.00912,815
22 Sept 2022636.50664.00635.50643.00643.00977,385
21 Sept 2022622.00657.00613.00655.50655.50460,325
20 Sept 2022632.50659.00605.50639.50639.501,053,023
16 Sept 2022646.00651.00630.00632.00632.003,423,242
15 Sept 2022657.50682.50646.50649.00649.00941,182
14 Sept 2022685.00706.50658.00676.00676.00717,993
13 Sept 2022720.00743.50687.50688.50688.50846,267
12 Sept 2022665.50738.50665.18725.00725.001,372,123
09 Sept 2022660.00701.50650.00673.50673.501,859,229
08 Sept 2022668.50692.00655.50678.50678.501,014,950
07 Sept 2022677.50705.88668.00698.50698.501,208,751
06 Sept 2022670.00723.50664.00681.00681.001,035,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...