ASC.L - ASOS Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20203,497.003,544.003,423.003,440.003,440.00108,572
02 Jul 20203,380.003,489.003,304.003,472.003,472.00301,779
01 Jul 20203,394.003,459.003,328.313,371.003,371.00265,691
30 Jun 20203,470.003,502.003,320.003,423.003,423.00692,888
29 Jun 20203,322.003,535.003,322.003,499.003,499.00342,240
26 Jun 20203,273.003,381.293,260.003,314.003,314.00245,695
25 Jun 20203,330.003,380.003,286.003,330.003,330.00783,712
24 Jun 20203,550.003,556.763,360.003,363.003,363.00359,663
23 Jun 20203,550.003,550.003,400.003,521.003,521.00483,845
22 Jun 20203,522.003,558.003,397.003,429.003,429.00407,091
19 Jun 20203,477.003,587.003,424.003,550.003,550.00956,229
18 Jun 20203,340.003,488.003,268.003,425.003,425.00926,224
17 Jun 20203,140.003,371.003,132.003,276.003,276.00664,116
16 Jun 20203,094.003,213.003,028.003,046.003,046.00509,214
15 Jun 20202,978.003,100.722,968.003,004.003,004.00334,964
12 Jun 20203,055.003,157.002,911.233,100.003,100.00243,928
11 Jun 20203,176.003,216.003,008.003,060.003,060.00199,484
10 Jun 20203,200.003,275.003,080.233,176.003,176.00323,071
09 Jun 20203,190.003,206.003,040.003,155.003,155.00540,465
08 Jun 20203,308.003,391.703,100.003,100.003,100.00487,226
05 Jun 20203,391.003,498.633,297.003,308.003,308.00407,641
04 Jun 20203,300.003,470.003,185.003,377.003,377.00496,525
03 Jun 20203,244.003,345.003,132.003,230.003,230.00407,334
02 Jun 20203,007.003,184.003,000.003,158.003,158.00333,715
01 Jun 20203,010.003,073.002,986.003,040.003,040.00291,659
29 May 20202,887.003,024.002,824.002,996.002,996.00553,691
28 May 20202,969.003,049.532,897.002,932.002,932.00350,426
27 May 20202,950.003,002.002,864.002,908.002,908.00475,997
26 May 20202,863.003,005.002,856.002,977.002,977.00809,973
22 May 20202,772.002,835.002,656.002,820.002,820.00348,894
21 May 20202,800.002,823.802,711.472,755.002,755.00235,444
20 May 20202,551.002,798.002,551.002,769.002,769.00558,886
19 May 20202,770.002,781.002,613.002,625.002,625.00451,255
18 May 20202,743.002,790.002,701.002,727.002,727.00285,380
15 May 20202,750.002,779.882,638.662,677.002,677.00404,975
14 May 20202,734.002,824.582,553.002,657.002,657.00765,073
13 May 20202,777.002,844.002,730.002,803.002,803.00358,306
12 May 20202,883.003,100.002,779.012,846.002,846.00356,886
11 May 20202,820.002,968.952,752.002,883.002,883.001,208,074
07 May 20202,510.002,839.352,493.002,826.002,826.001,384,748
06 May 20202,420.002,528.002,338.002,514.002,514.00550,387
05 May 20202,459.002,498.002,294.472,340.002,340.00304,610
04 May 20202,245.002,441.002,226.002,417.002,417.00373,406
01 May 20202,370.002,425.002,313.002,369.002,369.00242,801
30 Apr 20202,450.002,547.002,368.002,394.002,394.00769,880
29 Apr 20202,319.002,477.002,302.002,433.002,433.00948,031
28 Apr 20202,250.002,352.972,187.002,290.002,290.00622,540
27 Apr 20202,200.002,267.632,177.002,240.002,240.00570,337
24 Apr 20202,116.002,200.002,057.822,152.002,152.00362,232
23 Apr 20202,135.002,188.422,035.002,087.002,087.00765,538
22 Apr 20202,160.002,239.002,131.002,145.002,145.00586,483
21 Apr 20202,266.002,316.002,098.002,158.002,158.00648,164
20 Apr 20202,365.002,436.002,220.002,291.002,291.00956,694
17 Apr 20202,342.002,471.002,310.002,347.002,347.001,700,258
16 Apr 20202,215.002,520.002,215.002,300.002,300.00940,587
15 Apr 20202,280.002,365.732,210.002,271.002,271.001,051,894
14 Apr 20202,135.002,265.792,058.022,232.002,232.001,615,368
09 Apr 20202,016.002,199.002,016.002,114.002,114.004,174,343
08 Apr 20201,809.002,200.001,752.002,000.002,000.004,361,728
07 Apr 20201,250.001,649.001,200.501,559.501,559.501,717,524
06 Apr 20201,150.001,221.001,092.001,164.001,164.00958,001
03 Apr 20201,177.501,198.161,022.001,060.001,060.001,332,982
02 Apr 20201,101.001,216.501,100.501,160.501,160.50657,230
01 Apr 20201,196.001,230.501,117.001,130.001,130.00744,417
31 Mar 20201,152.501,254.261,109.791,195.001,195.00680,218
30 Mar 20201,193.001,251.501,102.001,145.001,145.00689,021
27 Mar 20201,243.001,251.501,128.001,200.001,200.001,868,923
26 Mar 20201,294.001,310.001,234.021,292.001,292.00974,076
25 Mar 20201,250.001,312.501,230.501,255.001,255.001,135,575
24 Mar 20201,183.501,216.501,087.001,200.001,200.001,289,119
23 Mar 20201,200.001,200.001,077.001,095.001,095.001,586,925
20 Mar 20201,355.001,430.101,182.501,185.001,185.001,466,311
19 Mar 20201,188.501,397.981,188.501,300.001,300.001,830,687
18 Mar 20201,195.001,285.64975.201,231.001,231.002,683,978
17 Mar 20201,696.501,710.501,037.501,050.001,050.001,737,335
16 Mar 20201,855.501,855.501,403.501,608.501,608.50947,156
13 Mar 20202,041.002,104.001,903.501,935.501,935.50919,699
12 Mar 20202,064.002,093.001,889.681,977.001,977.001,330,434
11 Mar 20202,419.002,450.002,110.002,113.002,113.002,431,422
10 Mar 20202,562.002,627.002,371.422,388.002,388.00841,001
09 Mar 20202,674.002,674.002,464.002,501.002,501.00909,197
06 Mar 20202,900.002,953.002,685.312,732.002,732.00538,334
05 Mar 20202,994.003,074.002,874.002,943.002,943.00236,433
04 Mar 20202,889.003,013.002,874.412,994.002,994.00298,957
03 Mar 20202,963.003,048.592,928.002,951.002,951.00720,083
02 Mar 20203,067.003,114.002,895.002,945.002,945.00574,652
28 Feb 20202,997.003,053.002,893.002,997.002,997.00693,818
27 Feb 20203,015.003,097.002,957.003,063.003,063.00600,643
26 Feb 20203,015.003,111.002,993.003,073.003,073.00354,074
25 Feb 20203,212.003,322.003,072.003,114.003,114.00405,936
24 Feb 20203,174.003,223.803,087.003,150.003,150.00391,748
21 Feb 20203,296.003,349.003,240.003,287.003,287.00232,084
20 Feb 20203,344.003,382.003,254.003,254.003,254.00401,838
19 Feb 20203,280.003,362.003,274.003,355.003,355.00147,154
18 Feb 20203,360.003,389.003,280.003,311.003,311.00302,677
17 Feb 20203,441.003,441.983,321.003,362.003,362.00271,563
14 Feb 20203,428.003,464.003,323.003,374.003,374.00361,832
13 Feb 20203,520.003,650.002,970.003,428.003,428.00518,273
12 Feb 20203,530.003,625.003,293.663,541.003,541.00636,285
11 Feb 20203,495.003,573.003,439.003,551.003,551.00589,565
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more