UK markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,665.00-8.00 (-0.17%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 20203,437.003,443.003,333.003,373.003,373.00448,141
13 Jul 20203,267.003,424.003,197.263,390.003,390.00325,134
10 Jul 20203,100.003,354.003,097.003,319.003,319.00592,796
09 Jul 20203,120.003,242.003,073.003,114.003,114.00441,118
08 Jul 20203,142.003,192.003,064.003,107.003,107.00445,266
07 Jul 20203,489.003,489.003,181.373,196.003,196.00435,733
06 Jul 20203,515.003,550.003,355.003,363.003,363.00228,119
03 Jul 20203,497.003,544.003,423.003,440.003,440.00117,569
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...