UK markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
642.00-23.00 (-3.46%)
At close: 05:48PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 2022653.00667.50621.00667.00667.001,229,003
02 Sept 2022668.00689.62660.94685.00685.00713,579
01 Sept 2022690.00710.00655.00663.00663.00853,669
31 Aug 2022721.00721.00691.50695.50695.50469,964
30 Aug 2022703.00736.50687.50717.50717.50727,689
26 Aug 2022739.00741.50693.50697.00697.00534,055
25 Aug 2022728.00741.50711.50722.50722.50708,405
24 Aug 2022733.50749.50720.50726.50726.50659,921
23 Aug 2022751.00776.50731.50737.00737.00545,320
22 Aug 2022771.00807.50751.00752.50752.501,111,591
19 Aug 2022810.50833.50759.00765.00765.001,862,251
18 Aug 2022845.00879.00800.50810.00810.00842,395
17 Aug 2022955.50959.00852.00852.00852.001,336,794
16 Aug 2022975.00985.39952.50959.50959.50540,849
15 Aug 2022981.501,005.50961.00964.50964.50543,494
12 Aug 20221,013.001,020.00979.50987.50987.50669,708
11 Aug 20221,013.001,037.40987.001,007.001,007.001,081,998
10 Aug 2022987.001,016.70955.001,002.001,002.002,086,558
09 Aug 20221,030.001,056.00970.00983.00983.00497,955
08 Aug 20221,078.001,078.001,016.001,044.001,044.00701,960
05 Aug 20221,072.001,103.001,043.511,055.001,055.00493,765
04 Aug 20221,067.001,110.001,024.001,080.001,080.00614,415
03 Aug 20221,000.001,067.00985.501,067.001,067.00349,136
02 Aug 20221,043.001,043.00972.001,002.001,002.001,021,330
01 Aug 20221,057.001,057.001,009.001,038.001,038.00336,220
29 Jul 20221,060.001,088.001,033.001,041.001,041.00510,448
28 Jul 20221,045.001,079.001,037.001,049.001,049.00485,942
27 Jul 20221,040.001,069.001,002.091,035.001,035.00633,963
26 Jul 20221,140.001,140.001,027.001,032.001,032.00514,820
25 Jul 20221,136.001,158.001,119.001,121.001,121.00539,916
22 Jul 20221,139.001,181.001,107.001,157.001,157.00734,656
21 Jul 20221,096.001,153.001,078.001,123.001,123.00598,414
20 Jul 20221,043.001,105.001,032.001,096.001,096.00634,127
19 Jul 20221,005.001,041.00989.501,039.001,039.00392,943
18 Jul 2022970.001,015.00961.091,015.001,015.00433,034
15 Jul 2022939.00967.50927.50957.50957.50380,241
14 Jul 2022925.50985.00914.50927.50927.50391,999
13 Jul 2022967.50978.00907.50931.50931.50794,287
12 Jul 2022925.00951.00908.00951.00951.00349,564
11 Jul 2022974.001,010.00932.00932.00932.00438,168
08 Jul 2022985.001,013.00963.001,005.001,005.00822,712
07 Jul 2022899.50982.50896.50982.50982.50667,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...