UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20204,657.004,708.004,569.004,622.004,622.00205,130
01 Dec 20204,672.004,696.334,610.004,666.004,666.00222,913
30 Nov 20204,581.004,680.004,492.004,636.004,636.00307,823
27 Nov 20204,540.004,540.004,441.294,472.004,472.00139,573
26 Nov 20204,441.004,524.004,367.004,473.004,473.00138,548
25 Nov 20204,452.004,482.454,382.004,400.004,400.00340,265
24 Nov 20204,600.004,604.004,350.714,451.004,451.00398,025
23 Nov 20204,583.004,663.314,525.004,552.004,552.00212,440
20 Nov 20204,453.004,598.004,449.104,560.004,560.00142,170
19 Nov 20204,510.004,529.004,414.004,500.004,500.00137,439
18 Nov 20204,450.004,536.004,433.004,484.004,484.00240,571
17 Nov 20204,464.004,511.004,383.004,463.004,463.00222,785
16 Nov 20204,585.004,585.004,260.004,484.004,484.00612,760
13 Nov 20204,529.004,628.004,515.994,550.004,550.00226,968
12 Nov 20204,597.004,661.004,481.004,577.004,577.00283,183
11 Nov 20204,369.004,597.004,273.004,597.004,597.00536,912
10 Nov 20204,398.004,520.004,184.734,361.004,361.00500,879
09 Nov 20204,735.004,851.003,759.004,420.004,420.00908,479
06 Nov 20204,712.004,791.004,659.004,684.004,684.00257,423
05 Nov 20204,850.004,882.004,680.004,695.004,695.00365,822
04 Nov 20204,543.004,799.004,543.004,753.004,753.00381,626
03 Nov 20204,587.004,718.004,557.004,563.004,563.00347,490
02 Nov 20204,400.004,561.004,360.004,510.004,510.00378,372
30 Oct 20204,450.004,570.004,371.004,408.004,408.00377,861
29 Oct 20204,449.004,550.004,434.004,448.004,448.00470,047
28 Oct 20204,568.004,625.004,443.004,468.004,468.00868,827
27 Oct 20204,591.004,664.004,565.634,591.004,591.00461,358
26 Oct 20204,676.004,827.604,529.004,576.004,576.00306,086
23 Oct 20204,670.004,827.604,561.004,665.004,665.00285,467
22 Oct 20204,894.004,910.244,618.004,673.004,673.00811,239
21 Oct 20204,947.005,074.004,859.004,895.004,895.00430,950
20 Oct 20204,962.005,106.004,896.004,954.004,954.00679,431
19 Oct 20204,799.005,000.004,600.004,927.004,927.00549,998
16 Oct 20204,553.004,889.004,529.004,710.004,710.00654,955
15 Oct 20204,801.004,890.004,497.964,644.004,644.00839,878
14 Oct 20205,000.005,254.004,737.004,825.004,825.001,174,636
13 Oct 20205,202.005,418.005,202.005,378.005,378.00363,889
12 Oct 20205,438.005,500.005,264.185,268.005,268.00440,885
09 Oct 20205,370.005,500.005,292.065,412.005,412.00422,028
08 Oct 20205,354.005,484.005,278.005,286.005,286.00203,471
07 Oct 20205,258.005,388.005,202.005,310.005,310.00269,159
06 Oct 20205,500.005,500.005,232.005,266.005,266.00235,812
05 Oct 20205,300.005,548.005,270.005,438.005,438.00359,003
02 Oct 20205,242.005,286.005,166.445,264.005,264.00126,670
01 Oct 20205,154.005,370.405,154.005,266.005,266.00253,342
30 Sep 20205,220.005,245.375,130.005,150.005,150.00268,712
29 Sep 20205,316.005,316.005,168.005,200.005,200.00317,462
28 Sep 20205,424.005,468.005,210.005,222.005,222.00247,279
25 Sep 20205,244.005,400.005,192.005,358.005,358.00229,777
24 Sep 20205,244.005,316.005,158.005,208.005,208.00132,079
23 Sep 20205,198.005,379.585,032.005,316.005,316.00214,558
22 Sep 20204,972.005,188.234,930.005,140.005,140.00268,069
21 Sep 20205,058.005,144.004,863.004,900.004,900.00265,523
18 Sep 20204,900.005,156.004,900.005,066.005,066.00459,711
17 Sep 20204,897.005,038.004,857.005,004.005,004.00155,281
16 Sep 20204,819.005,087.134,714.004,929.004,929.00291,626
15 Sep 20204,819.004,996.004,734.004,974.004,974.00257,188
14 Sep 20204,568.004,739.004,568.004,739.004,739.00221,874
11 Sep 20204,568.004,709.004,568.004,590.004,590.00177,229
10 Sep 20204,627.004,749.004,600.704,629.004,629.00124,177
09 Sep 20204,569.004,735.004,533.294,730.004,730.00191,371
08 Sep 20204,745.004,979.004,504.024,686.004,686.00315,126
07 Sep 20204,543.004,833.004,543.004,801.004,801.00181,717
04 Sep 20204,651.004,889.004,526.704,599.004,599.00360,249
03 Sep 20205,062.005,198.004,616.004,664.004,664.00373,908
02 Sep 20205,126.005,434.005,034.005,034.005,034.00324,267
01 Sep 20204,924.005,142.004,913.005,066.005,066.00328,040
28 Aug 20204,999.005,046.004,851.004,909.004,909.00180,809
27 Aug 20205,040.005,074.004,987.005,012.005,012.00193,962
26 Aug 20204,967.005,050.004,944.005,022.005,022.00314,362
25 Aug 20205,000.005,094.004,999.005,028.005,028.00192,479
24 Aug 20205,084.005,084.004,924.005,034.005,034.00139,329
21 Aug 20205,042.005,056.004,924.004,975.004,975.00209,357
20 Aug 20205,022.005,126.004,925.004,975.004,975.00194,250
19 Aug 20205,090.005,150.004,954.805,064.005,064.00231,439
18 Aug 20204,999.005,074.004,929.005,054.005,054.00342,968
17 Aug 20204,716.005,004.004,714.004,995.004,995.00304,314
14 Aug 20204,815.004,899.004,657.004,689.004,689.00312,438
13 Aug 20204,808.004,970.004,731.004,815.004,815.00525,078
12 Aug 20204,512.004,850.004,382.864,780.004,780.001,138,767
11 Aug 20204,309.004,415.004,103.494,220.004,220.00431,993
10 Aug 20204,339.004,373.814,248.004,250.004,250.00555,526
07 Aug 20204,049.004,394.003,976.004,308.004,308.00720,046
06 Aug 20203,910.004,064.783,823.004,026.004,026.00496,752
05 Aug 20203,583.003,931.003,547.003,899.003,899.00434,671
04 Aug 20203,469.003,541.003,398.003,523.003,523.00243,896
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 20203,400.003,443.003,360.003,408.003,408.00162,967
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...