UK Markets closed
NIKKEI 225
26,800.98+13.44(+0.05%)HANG SENG
26,532.58-35.10(-0.13%)CRUDE OIL
45.28+0.73(+1.64%)
ASOS Plc (ASC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,622.00-44.00 (-0.94%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2020 | 4,657.00 | 4,708.00 | 4,569.00 | 4,622.00 | 4,622.00 | 205,130 |
| 01 Dec 2020 | 4,672.00 | 4,696.33 | 4,610.00 | 4,666.00 | 4,666.00 | 222,913 |
| 30 Nov 2020 | 4,581.00 | 4,680.00 | 4,492.00 | 4,636.00 | 4,636.00 | 307,823 |
| 27 Nov 2020 | 4,540.00 | 4,540.00 | 4,441.29 | 4,472.00 | 4,472.00 | 139,573 |
| 26 Nov 2020 | 4,441.00 | 4,524.00 | 4,367.00 | 4,473.00 | 4,473.00 | 138,548 |
| 25 Nov 2020 | 4,452.00 | 4,482.45 | 4,382.00 | 4,400.00 | 4,400.00 | 340,265 |
| 24 Nov 2020 | 4,600.00 | 4,604.00 | 4,350.71 | 4,451.00 | 4,451.00 | 398,025 |
| 23 Nov 2020 | 4,583.00 | 4,663.31 | 4,525.00 | 4,552.00 | 4,552.00 | 212,440 |
| 20 Nov 2020 | 4,453.00 | 4,598.00 | 4,449.10 | 4,560.00 | 4,560.00 | 142,170 |
| 19 Nov 2020 | 4,510.00 | 4,529.00 | 4,414.00 | 4,500.00 | 4,500.00 | 137,439 |
| 18 Nov 2020 | 4,450.00 | 4,536.00 | 4,433.00 | 4,484.00 | 4,484.00 | 240,571 |
| 17 Nov 2020 | 4,464.00 | 4,511.00 | 4,383.00 | 4,463.00 | 4,463.00 | 222,785 |
| 16 Nov 2020 | 4,585.00 | 4,585.00 | 4,260.00 | 4,484.00 | 4,484.00 | 612,760 |
| 13 Nov 2020 | 4,529.00 | 4,628.00 | 4,515.99 | 4,550.00 | 4,550.00 | 226,968 |
| 12 Nov 2020 | 4,597.00 | 4,661.00 | 4,481.00 | 4,577.00 | 4,577.00 | 283,183 |
| 11 Nov 2020 | 4,369.00 | 4,597.00 | 4,273.00 | 4,597.00 | 4,597.00 | 536,912 |
| 10 Nov 2020 | 4,398.00 | 4,520.00 | 4,184.73 | 4,361.00 | 4,361.00 | 500,879 |
| 09 Nov 2020 | 4,735.00 | 4,851.00 | 3,759.00 | 4,420.00 | 4,420.00 | 908,479 |
| 06 Nov 2020 | 4,712.00 | 4,791.00 | 4,659.00 | 4,684.00 | 4,684.00 | 257,423 |
| 05 Nov 2020 | 4,850.00 | 4,882.00 | 4,680.00 | 4,695.00 | 4,695.00 | 365,822 |
| 04 Nov 2020 | 4,543.00 | 4,799.00 | 4,543.00 | 4,753.00 | 4,753.00 | 381,626 |
| 03 Nov 2020 | 4,587.00 | 4,718.00 | 4,557.00 | 4,563.00 | 4,563.00 | 347,490 |
| 02 Nov 2020 | 4,400.00 | 4,561.00 | 4,360.00 | 4,510.00 | 4,510.00 | 378,372 |
| 30 Oct 2020 | 4,450.00 | 4,570.00 | 4,371.00 | 4,408.00 | 4,408.00 | 377,861 |
| 29 Oct 2020 | 4,449.00 | 4,550.00 | 4,434.00 | 4,448.00 | 4,448.00 | 470,047 |
| 28 Oct 2020 | 4,568.00 | 4,625.00 | 4,443.00 | 4,468.00 | 4,468.00 | 868,827 |
| 27 Oct 2020 | 4,591.00 | 4,664.00 | 4,565.63 | 4,591.00 | 4,591.00 | 461,358 |
| 26 Oct 2020 | 4,676.00 | 4,827.60 | 4,529.00 | 4,576.00 | 4,576.00 | 306,086 |
| 23 Oct 2020 | 4,670.00 | 4,827.60 | 4,561.00 | 4,665.00 | 4,665.00 | 285,467 |
| 22 Oct 2020 | 4,894.00 | 4,910.24 | 4,618.00 | 4,673.00 | 4,673.00 | 811,239 |
| 21 Oct 2020 | 4,947.00 | 5,074.00 | 4,859.00 | 4,895.00 | 4,895.00 | 430,950 |
| 20 Oct 2020 | 4,962.00 | 5,106.00 | 4,896.00 | 4,954.00 | 4,954.00 | 679,431 |
| 19 Oct 2020 | 4,799.00 | 5,000.00 | 4,600.00 | 4,927.00 | 4,927.00 | 549,998 |
| 16 Oct 2020 | 4,553.00 | 4,889.00 | 4,529.00 | 4,710.00 | 4,710.00 | 654,955 |
| 15 Oct 2020 | 4,801.00 | 4,890.00 | 4,497.96 | 4,644.00 | 4,644.00 | 839,878 |
| 14 Oct 2020 | 5,000.00 | 5,254.00 | 4,737.00 | 4,825.00 | 4,825.00 | 1,174,636 |
| 13 Oct 2020 | 5,202.00 | 5,418.00 | 5,202.00 | 5,378.00 | 5,378.00 | 363,889 |
| 12 Oct 2020 | 5,438.00 | 5,500.00 | 5,264.18 | 5,268.00 | 5,268.00 | 440,885 |
| 09 Oct 2020 | 5,370.00 | 5,500.00 | 5,292.06 | 5,412.00 | 5,412.00 | 422,028 |
| 08 Oct 2020 | 5,354.00 | 5,484.00 | 5,278.00 | 5,286.00 | 5,286.00 | 203,471 |
| 07 Oct 2020 | 5,258.00 | 5,388.00 | 5,202.00 | 5,310.00 | 5,310.00 | 269,159 |
| 06 Oct 2020 | 5,500.00 | 5,500.00 | 5,232.00 | 5,266.00 | 5,266.00 | 235,812 |
| 05 Oct 2020 | 5,300.00 | 5,548.00 | 5,270.00 | 5,438.00 | 5,438.00 | 359,003 |
| 02 Oct 2020 | 5,242.00 | 5,286.00 | 5,166.44 | 5,264.00 | 5,264.00 | 126,670 |
| 01 Oct 2020 | 5,154.00 | 5,370.40 | 5,154.00 | 5,266.00 | 5,266.00 | 253,342 |
| 30 Sep 2020 | 5,220.00 | 5,245.37 | 5,130.00 | 5,150.00 | 5,150.00 | 268,712 |
| 29 Sep 2020 | 5,316.00 | 5,316.00 | 5,168.00 | 5,200.00 | 5,200.00 | 317,462 |
| 28 Sep 2020 | 5,424.00 | 5,468.00 | 5,210.00 | 5,222.00 | 5,222.00 | 247,279 |
| 25 Sep 2020 | 5,244.00 | 5,400.00 | 5,192.00 | 5,358.00 | 5,358.00 | 229,777 |
| 24 Sep 2020 | 5,244.00 | 5,316.00 | 5,158.00 | 5,208.00 | 5,208.00 | 132,079 |
| 23 Sep 2020 | 5,198.00 | 5,379.58 | 5,032.00 | 5,316.00 | 5,316.00 | 214,558 |
| 22 Sep 2020 | 4,972.00 | 5,188.23 | 4,930.00 | 5,140.00 | 5,140.00 | 268,069 |
| 21 Sep 2020 | 5,058.00 | 5,144.00 | 4,863.00 | 4,900.00 | 4,900.00 | 265,523 |
| 18 Sep 2020 | 4,900.00 | 5,156.00 | 4,900.00 | 5,066.00 | 5,066.00 | 459,711 |
| 17 Sep 2020 | 4,897.00 | 5,038.00 | 4,857.00 | 5,004.00 | 5,004.00 | 155,281 |
| 16 Sep 2020 | 4,819.00 | 5,087.13 | 4,714.00 | 4,929.00 | 4,929.00 | 291,626 |
| 15 Sep 2020 | 4,819.00 | 4,996.00 | 4,734.00 | 4,974.00 | 4,974.00 | 257,188 |
| 14 Sep 2020 | 4,568.00 | 4,739.00 | 4,568.00 | 4,739.00 | 4,739.00 | 221,874 |
| 11 Sep 2020 | 4,568.00 | 4,709.00 | 4,568.00 | 4,590.00 | 4,590.00 | 177,229 |
| 10 Sep 2020 | 4,627.00 | 4,749.00 | 4,600.70 | 4,629.00 | 4,629.00 | 124,177 |
| 09 Sep 2020 | 4,569.00 | 4,735.00 | 4,533.29 | 4,730.00 | 4,730.00 | 191,371 |
| 08 Sep 2020 | 4,745.00 | 4,979.00 | 4,504.02 | 4,686.00 | 4,686.00 | 315,126 |
| 07 Sep 2020 | 4,543.00 | 4,833.00 | 4,543.00 | 4,801.00 | 4,801.00 | 181,717 |
| 04 Sep 2020 | 4,651.00 | 4,889.00 | 4,526.70 | 4,599.00 | 4,599.00 | 360,249 |
| 03 Sep 2020 | 5,062.00 | 5,198.00 | 4,616.00 | 4,664.00 | 4,664.00 | 373,908 |
| 02 Sep 2020 | 5,126.00 | 5,434.00 | 5,034.00 | 5,034.00 | 5,034.00 | 324,267 |
| 01 Sep 2020 | 4,924.00 | 5,142.00 | 4,913.00 | 5,066.00 | 5,066.00 | 328,040 |
| 28 Aug 2020 | 4,999.00 | 5,046.00 | 4,851.00 | 4,909.00 | 4,909.00 | 180,809 |
| 27 Aug 2020 | 5,040.00 | 5,074.00 | 4,987.00 | 5,012.00 | 5,012.00 | 193,962 |
| 26 Aug 2020 | 4,967.00 | 5,050.00 | 4,944.00 | 5,022.00 | 5,022.00 | 314,362 |
| 25 Aug 2020 | 5,000.00 | 5,094.00 | 4,999.00 | 5,028.00 | 5,028.00 | 192,479 |
| 24 Aug 2020 | 5,084.00 | 5,084.00 | 4,924.00 | 5,034.00 | 5,034.00 | 139,329 |
| 21 Aug 2020 | 5,042.00 | 5,056.00 | 4,924.00 | 4,975.00 | 4,975.00 | 209,357 |
| 20 Aug 2020 | 5,022.00 | 5,126.00 | 4,925.00 | 4,975.00 | 4,975.00 | 194,250 |
| 19 Aug 2020 | 5,090.00 | 5,150.00 | 4,954.80 | 5,064.00 | 5,064.00 | 231,439 |
| 18 Aug 2020 | 4,999.00 | 5,074.00 | 4,929.00 | 5,054.00 | 5,054.00 | 342,968 |
| 17 Aug 2020 | 4,716.00 | 5,004.00 | 4,714.00 | 4,995.00 | 4,995.00 | 304,314 |
| 14 Aug 2020 | 4,815.00 | 4,899.00 | 4,657.00 | 4,689.00 | 4,689.00 | 312,438 |
| 13 Aug 2020 | 4,808.00 | 4,970.00 | 4,731.00 | 4,815.00 | 4,815.00 | 525,078 |
| 12 Aug 2020 | 4,512.00 | 4,850.00 | 4,382.86 | 4,780.00 | 4,780.00 | 1,138,767 |
| 11 Aug 2020 | 4,309.00 | 4,415.00 | 4,103.49 | 4,220.00 | 4,220.00 | 431,993 |
| 10 Aug 2020 | 4,339.00 | 4,373.81 | 4,248.00 | 4,250.00 | 4,250.00 | 555,526 |
| 07 Aug 2020 | 4,049.00 | 4,394.00 | 3,976.00 | 4,308.00 | 4,308.00 | 720,046 |
| 06 Aug 2020 | 3,910.00 | 4,064.78 | 3,823.00 | 4,026.00 | 4,026.00 | 496,752 |
| 05 Aug 2020 | 3,583.00 | 3,931.00 | 3,547.00 | 3,899.00 | 3,899.00 | 434,671 |
| 04 Aug 2020 | 3,469.00 | 3,541.00 | 3,398.00 | 3,523.00 | 3,523.00 | 243,896 |
| 03 Aug 2020 | 3,258.00 | 3,465.00 | 3,258.00 | 3,465.00 | 3,465.00 | 408,978 |
| 31 Jul 2020 | 3,318.00 | 3,469.35 | 3,318.00 | 3,358.00 | 3,358.00 | 398,330 |
| 30 Jul 2020 | 3,375.00 | 3,450.00 | 3,275.00 | 3,315.00 | 3,315.00 | 255,801 |
| 29 Jul 2020 | 3,435.00 | 3,501.00 | 3,412.00 | 3,428.00 | 3,428.00 | 1,113,313 |
| 28 Jul 2020 | 3,355.00 | 3,505.00 | 3,355.00 | 3,461.00 | 3,461.00 | 249,938 |
| 27 Jul 2020 | 3,194.00 | 3,440.71 | 3,192.00 | 3,412.00 | 3,412.00 | 289,712 |
| 24 Jul 2020 | 3,471.00 | 3,508.00 | 3,354.00 | 3,363.00 | 3,363.00 | 209,375 |
| 23 Jul 2020 | 3,527.00 | 3,566.00 | 3,432.00 | 3,540.00 | 3,540.00 | 361,913 |
| 22 Jul 2020 | 3,500.00 | 3,627.00 | 3,467.00 | 3,510.00 | 3,510.00 | 562,229 |
| 21 Jul 2020 | 3,399.00 | 3,552.07 | 3,384.00 | 3,510.00 | 3,510.00 | 654,122 |
| 20 Jul 2020 | 3,400.00 | 3,443.00 | 3,360.00 | 3,408.00 | 3,408.00 | 162,967 |
| 17 Jul 2020 | 3,426.00 | 3,539.00 | 3,411.00 | 3,448.00 | 3,448.00 | 248,509 |
| 16 Jul 2020 | 3,457.00 | 3,569.00 | 3,375.00 | 3,496.00 | 3,496.00 | 436,978 |
| 15 Jul 2020 | 3,485.00 | 3,600.25 | 3,185.00 | 3,489.00 | 3,489.00 | 1,125,607 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
