UK markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
383.40+8.30 (+2.21%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024380.00388.80367.10383.40383.40407,917
27 Mar 2024385.00389.50365.00375.10375.10483,457
26 Mar 2024360.00388.30350.10378.70378.701,700,163
25 Mar 2024338.30349.00329.00346.20346.20541,003
22 Mar 2024341.70348.50337.10337.50337.50169,832
21 Mar 2024342.30354.90335.30341.70341.70331,110
20 Mar 2024341.80343.30335.00337.90337.90186,816
19 Mar 2024337.80345.10333.00340.00340.00424,162
18 Mar 2024339.10351.60334.90338.00338.00421,990
15 Mar 2024351.80357.00337.40343.40343.401,082,832
14 Mar 2024347.50359.80342.20343.70343.70282,217
13 Mar 2024353.00361.00344.70352.60352.60297,711
12 Mar 2024345.80352.40344.20351.60351.60498,115
11 Mar 2024350.60358.10344.50349.80349.80448,275
08 Mar 2024359.10368.80351.40354.80354.80424,637
07 Mar 2024370.00374.80360.00360.40360.40305,661
06 Mar 2024356.00372.00351.60368.20368.20406,809
05 Mar 2024370.90370.90347.30356.00356.00431,256
04 Mar 2024366.30377.00360.20362.80362.80408,079
01 Mar 2024371.30379.90362.40371.90371.90371,144
29 Feb 2024377.80384.80369.20377.00377.00853,296
28 Feb 2024363.10377.00363.10374.30374.30257,897
27 Feb 2024364.80374.80359.80370.50370.50439,671
26 Feb 2024363.70368.10356.88364.80364.801,301,482
23 Feb 2024366.00368.10358.70367.30367.30305,446
22 Feb 2024367.60372.00361.00368.10368.10265,798
21 Feb 2024384.80384.80366.09369.80369.80354,163
20 Feb 2024368.00380.96368.00376.00376.00219,450
19 Feb 2024401.00414.20367.00377.60377.60792,902
16 Feb 2024402.50406.00394.40400.00400.00503,486
15 Feb 2024403.20407.00397.80399.80399.80231,911
14 Feb 2024396.60406.40387.20399.90399.90575,947
13 Feb 2024388.80402.00385.00393.50393.50471,053
12 Feb 2024373.80395.20363.90393.80393.80537,868
09 Feb 2024368.80374.80362.10372.40372.40191,801
08 Feb 2024361.10371.90361.10366.90366.90219,916
07 Feb 2024370.00375.40363.51366.60366.60242,396
06 Feb 2024366.30374.15362.00372.70372.70278,153
05 Feb 2024366.10378.00359.71366.00366.00394,327
02 Feb 2024360.40370.77359.75365.00365.00212,569
01 Feb 2024369.00376.40358.70361.10361.10308,874
31 Jan 2024373.00383.00367.90369.50369.50570,407
30 Jan 2024378.00395.20373.00378.20378.20333,107
29 Jan 2024384.90384.90373.90380.80380.80266,485
26 Jan 2024380.10385.00375.40376.10376.10243,528
25 Jan 2024361.10384.80361.10380.40380.40308,786
24 Jan 2024380.00381.30371.00375.80375.80376,074
23 Jan 2024362.50380.40362.50373.20373.20337,751
22 Jan 2024365.00377.70357.00365.80365.80604,302
19 Jan 2024382.70383.90367.60367.60367.60523,047
18 Jan 2024381.50384.60375.00382.40382.40316,035
17 Jan 2024374.00383.80371.30381.00381.001,932,950
16 Jan 2024385.00387.30377.00381.30381.30392,901
15 Jan 2024379.86385.00370.20385.00385.002,023,236
12 Jan 2024371.50394.20371.50381.30381.30456,800
11 Jan 2024380.00388.80378.00384.00384.00704,379
10 Jan 2024380.00389.80370.10386.00386.00823,353
09 Jan 2024383.40390.80386.00386.00386.00348,741
08 Jan 2024388.80389.90376.40388.50388.50406,986
05 Jan 2024388.80396.60380.40387.60387.60428,492
04 Jan 2024389.00400.90371.27392.90392.901,159,879
03 Jan 2024395.00396.50386.00388.40388.40368,970
02 Jan 2024421.60434.20390.00396.50396.50957,257
29 Dec 2023420.00447.30418.00425.70425.70241,905
28 Dec 2023416.30450.00411.80425.50425.50202,390
27 Dec 2023420.60450.00420.60426.30426.30637,693
22 Dec 2023418.70425.72405.60425.60425.60361,277
21 Dec 2023435.40439.80416.00425.40425.40618,668
20 Dec 2023425.90444.90425.00429.20429.20481,987
19 Dec 2023422.90445.00403.00425.00425.001,487,189
18 Dec 2023405.90420.00396.10415.00415.00709,673
15 Dec 2023408.80418.00396.00404.50404.501,451,553
14 Dec 2023396.50414.00382.50401.10401.101,241,580
13 Dec 2023385.10396.50382.10391.70391.70268,931
12 Dec 2023392.20410.00385.00388.40388.40775,612
11 Dec 2023394.80404.90387.30400.20400.20598,304
08 Dec 2023398.90404.70387.00393.20393.20412,067
07 Dec 2023409.90409.90388.30393.50393.50479,069
06 Dec 2023381.00404.80381.00397.10397.10859,584
05 Dec 2023386.40393.00383.00385.20385.20263,192
04 Dec 2023389.00411.00386.30388.90388.901,163,608
01 Dec 2023382.80392.00371.30387.30387.30932,056
30 Nov 2023397.20401.20381.00382.10382.101,451,582
29 Nov 2023392.20400.10380.70394.60394.60561,884
28 Nov 2023388.00394.00381.70389.40389.40601,901
27 Nov 2023372.00390.00372.00387.30387.30387,982
24 Nov 2023376.30388.00372.10375.90375.90267,314
23 Nov 2023388.20389.90377.20378.70378.70370,470
22 Nov 2023385.40392.70373.30386.80386.80984,325
21 Nov 2023392.00402.40386.00387.60387.60401,813
20 Nov 2023395.00404.20380.30387.60387.60787,084
17 Nov 2023380.00391.60377.90389.10389.10642,771
16 Nov 2023388.80400.00380.30382.20382.20589,570
15 Nov 2023400.00409.40389.60395.60395.60732,523
14 Nov 2023375.00400.90375.00395.60395.60715,257
13 Nov 2023384.40391.20375.20382.60382.60307,794
10 Nov 2023380.00395.80376.40389.30389.30602,304
09 Nov 2023383.60405.00378.00391.60391.60787,425
08 Nov 2023390.00405.00388.10391.80391.80876,974
07 Nov 2023389.00404.02381.10397.90397.90808,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...