UK Markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,279.00+102.00 (+3.21%)
At close: 5:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20213,321.003,440.013,245.003,265.003,265.00473,655
23 Sept 20213,309.003,360.663,276.003,345.003,345.00557,691
22 Sept 20213,215.003,301.003,150.003,279.003,279.00712,066
21 Sept 20213,200.003,277.003,142.003,177.003,177.00343,965
20 Sept 20213,174.003,186.003,090.833,138.003,138.00486,944
17 Sept 20213,075.003,259.613,040.003,188.003,188.00787,856
16 Sept 20213,078.003,104.002,990.823,050.003,050.00556,526
15 Sept 20213,100.003,143.003,066.003,066.003,066.00670,413
14 Sept 20213,200.003,278.003,044.003,099.003,099.00610,775
13 Sept 20213,220.003,231.003,116.073,135.003,135.0022,175
10 Sept 20213,196.003,549.123,164.003,215.003,215.00532,755
09 Sept 20213,322.003,376.003,133.003,153.003,153.00861,514
08 Sept 20213,325.003,438.003,302.003,350.003,350.001,048,630
07 Sept 20213,546.003,546.003,465.003,473.003,473.00474,753
06 Sept 20213,520.003,583.003,489.003,490.003,490.00470,835
03 Sept 20213,690.003,703.563,492.463,495.003,495.00834,233
02 Sept 20213,800.003,834.003,700.003,700.003,700.00546,501
01 Sept 20213,918.003,931.003,800.003,800.003,800.00705,489
31 Aug 2021------
27 Aug 20214,015.004,015.003,923.073,927.003,927.001,456,034
26 Aug 20214,035.004,047.003,967.003,994.003,994.00516,299
25 Aug 20214,065.004,146.004,000.004,004.004,004.00384,003
24 Aug 20214,029.004,051.003,979.004,027.004,027.00260,206
23 Aug 20214,113.004,130.004,006.004,015.004,015.00639,284
20 Aug 20214,065.004,134.004,003.004,080.004,080.00261,175
19 Aug 20213,993.004,070.003,941.004,017.004,017.00238,537
18 Aug 20213,941.004,064.003,873.004,042.004,042.00426,626
17 Aug 20213,776.003,966.003,750.003,915.003,915.00266,817
16 Aug 20213,930.003,975.003,881.003,920.003,920.00327,944
13 Aug 20213,982.004,014.003,965.003,982.003,982.00290,888
12 Aug 20214,000.004,011.863,947.623,976.003,976.00115,343
11 Aug 20214,041.004,041.003,956.003,980.003,980.00181,735
10 Aug 20214,001.004,080.003,957.004,000.004,000.00218,902
09 Aug 20214,063.004,069.003,882.003,975.003,975.00215,922
06 Aug 20213,950.004,072.003,950.004,012.004,012.00204,027
05 Aug 20214,045.004,062.603,940.003,991.003,991.00357,000
04 Aug 20213,900.004,057.003,889.004,026.004,026.00521,533
03 Aug 20213,925.003,935.003,803.523,900.003,900.00372,933
02 Aug 20213,992.004,000.003,819.003,902.003,902.00443,303
30 Jul 20213,860.003,860.003,687.003,806.003,806.00466,170
29 Jul 20213,873.003,914.003,808.003,835.003,835.00360,536
28 Jul 20213,785.003,917.003,751.003,902.003,902.00416,614
27 Jul 20213,861.003,913.003,762.003,798.003,798.00842,951
26 Jul 20213,950.003,961.003,829.003,874.003,874.00154,599
23 Jul 20213,950.003,956.003,875.003,900.003,900.00215,088
22 Jul 20213,913.004,012.733,866.003,902.003,902.00410,275
21 Jul 20213,800.004,000.003,701.003,907.003,907.00528,104
20 Jul 20213,850.003,897.003,652.003,744.003,744.00317,953
19 Jul 20213,889.003,919.783,772.933,820.003,820.00335,694
16 Jul 20213,953.003,953.003,841.003,940.003,940.00608,327
15 Jul 20214,349.004,451.003,809.003,854.003,854.002,357,273
14 Jul 20214,655.004,748.004,566.264,707.004,707.00524,977
13 Jul 202148.2848.2846.2746.2846.28564,743
12 Jul 20214,910.004,941.004,731.004,755.004,755.00309,250
09 Jul 20214,956.004,956.004,740.004,835.004,835.00338,805
08 Jul 20215,100.005,140.004,791.004,829.004,829.00334,033
07 Jul 20215,054.005,200.005,034.005,150.005,150.00224,341
06 Jul 20215,072.005,126.794,993.005,052.005,052.00183,104
05 Jul 20215,176.005,226.005,110.005,172.005,172.00100,162
02 Jul 20215,080.005,242.755,080.005,192.005,192.00239,805
01 Jul 20214,937.005,158.004,937.005,156.005,156.00376,480
30 Jun 20215,014.005,090.004,959.004,960.004,960.00265,513
29 Jun 20214,900.005,042.004,879.005,036.005,036.00530,055
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20214,792.004,805.004,660.304,752.004,752.00337,411
18 Jun 20214,995.005,070.004,717.004,750.004,750.00388,979
17 Jun 20214,779.004,949.004,720.004,949.004,949.00455,015
16 Jun 20214,902.004,969.004,795.004,848.004,848.00273,664
15 Jun 20215,036.005,178.004,895.004,925.004,925.00593,078
14 Jun 20215,180.005,180.005,054.005,066.005,066.00211,365
11 Jun 20215,182.005,184.005,032.005,070.005,070.00197,014
10 Jun 20215,072.005,124.004,891.005,100.005,100.00400,327
09 Jun 20215,190.005,200.005,070.005,092.005,092.00296,546
08 Jun 20215,062.005,326.005,002.005,198.005,198.00290,128
07 Jun 20214,980.005,064.004,939.005,044.005,044.00208,371
04 Jun 20214,839.004,948.004,800.004,946.004,946.00203,009
03 Jun 20214,800.004,857.004,769.004,850.004,850.00187,452
02 Jun 20214,895.004,900.004,800.004,822.004,822.00142,648
01 Jun 20214,920.004,984.004,866.004,908.004,908.00175,086
28 May 20214,813.004,907.004,765.004,877.004,877.00298,741
27 May 20214,889.004,889.004,756.004,816.004,816.00444,214
26 May 20214,782.004,884.004,700.004,864.004,864.00298,540
25 May 20214,923.004,925.004,813.004,839.004,839.00241,312
24 May 20214,801.004,882.004,801.004,851.004,851.00181,336
21 May 20214,900.004,910.004,701.004,841.004,841.00184,119
20 May 20214,786.004,918.004,722.004,892.004,892.00284,057
19 May 20214,824.004,842.004,624.004,726.004,726.00315,088
18 May 20214,841.004,965.004,841.004,875.004,875.00398,504
17 May 20215,068.005,116.004,838.004,873.004,873.00223,410
14 May 20214,789.004,974.004,714.004,960.004,960.00352,798
13 May 20214,830.004,830.004,650.004,742.004,742.00373,948
12 May 20214,889.004,941.004,826.004,878.004,878.00334,033
11 May 20214,942.004,962.174,789.004,890.004,890.00325,239
10 May 20214,969.005,048.004,920.005,000.005,000.00187,869
07 May 20215,050.005,080.004,893.004,943.004,943.00418,096
06 May 20215,152.005,294.004,932.005,008.005,008.00423,308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...