UK Markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
983.00-61.00 (-5.84%)
At close: 05:59PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221,030.001,056.00970.00983.00983.00449,073
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
06 Jul 2022920.00928.50896.50909.00909.001,073,554
05 Jul 2022903.50922.00879.00896.50896.501,229,602
04 Jul 2022882.00897.50861.00891.00891.00640,207
01 Jul 2022811.50911.00811.50882.00882.00756,481
30 Jun 2022840.00843.00798.00838.50838.50752,688
29 Jun 2022868.00873.50842.50854.50854.50367,847
28 Jun 2022877.50900.00864.00873.50873.50458,237
27 Jun 2022880.50922.50870.00876.50876.50554,696
24 Jun 2022------
23 Jun 2022884.50903.50860.00887.50887.50724,446
22 Jun 2022821.00865.00815.00859.50859.50851,278
21 Jun 2022832.50943.47827.00850.00850.001,038,096
20 Jun 2022885.00918.00832.50871.50871.50922,321
17 Jun 2022778.50896.00778.50883.50883.506,589,447
16 Jun 20221,030.001,040.00775.00783.50783.504,001,820
15 Jun 20221,141.001,177.001,116.511,160.001,160.001,559,663
14 Jun 20221,224.001,242.001,110.001,122.001,122.001,079,128
13 Jun 20221,285.001,285.001,209.001,209.001,209.00613,103
10 Jun 20221,370.001,372.001,296.001,299.001,299.00886,983
09 Jun 20221,495.001,509.001,360.001,375.001,375.00478,192
08 Jun 20221,465.001,512.001,453.001,488.001,488.00435,208
07 Jun 20221,530.001,587.001,417.001,456.001,456.00712,403
06 Jun 20221,541.001,610.001,541.001,591.001,591.00445,006
01 Jun 20221,571.001,596.001,524.001,534.001,534.001,286,747
31 May 20221,532.001,576.001,530.761,558.001,558.00497,748
30 May 20221,500.001,580.001,488.111,570.001,570.00401,798
27 May 20221,499.001,499.001,465.001,477.001,477.00567,618
26 May 20221,383.001,486.001,352.001,485.001,485.00555,351
25 May 20221,314.001,372.001,286.751,364.001,364.00570,584
24 May 20221,418.001,430.001,321.001,321.001,321.00395,245
23 May 20221,400.001,448.001,396.001,428.001,428.00467,423
20 May 20221,383.001,440.001,379.001,400.001,400.00387,559
19 May 20221,362.001,402.001,317.001,375.001,375.00482,166
18 May 20221,441.001,466.001,381.001,381.001,381.00384,218
17 May 20221,426.001,474.001,412.001,461.001,461.00417,326
16 May 20221,400.001,425.001,379.001,425.001,425.00300,752
13 May 20221,380.001,440.001,380.001,404.001,404.00648,257
12 May 20221,300.001,388.001,248.001,378.001,378.001,020,695
11 May 20221,319.001,360.001,311.001,324.001,324.00930,520
10 May 20221,299.001,347.001,280.301,320.001,320.00502,011
09 May 20221,348.001,382.001,286.001,289.001,289.00492,065
06 May 20221,332.001,368.001,284.001,353.001,353.00708,219
05 May 20221,425.001,444.551,347.001,347.001,347.00615,998
04 May 20221,383.001,391.371,326.001,365.001,365.00767,894
03 May 20221,363.001,439.001,363.001,413.001,413.00384,501
29 Apr 20221,395.001,420.001,376.001,398.001,398.00490,060
28 Apr 20221,332.001,428.001,332.001,373.001,373.00508,817
27 Apr 20221,320.001,365.181,315.001,317.001,317.00524,175
26 Apr 20221,430.001,430.001,330.001,334.001,334.00601,520
25 Apr 20221,395.001,414.001,377.001,400.001,400.00503,197
22 Apr 20221,397.001,428.001,394.001,405.001,405.00425,533
21 Apr 20221,425.001,457.001,392.881,422.001,422.00373,426
20 Apr 20221,447.001,457.001,404.001,417.001,417.00336,580
19 Apr 20221,500.001,508.001,398.001,447.001,447.00435,270
14 Apr 20221,462.001,495.001,445.001,465.001,465.00482,160
13 Apr 20221,546.001,579.431,460.001,464.001,464.001,109,105
12 Apr 20221,475.001,648.001,442.411,612.001,612.001,146,195
11 Apr 20221,579.001,590.001,527.001,538.001,538.00467,463
08 Apr 20221,648.001,648.001,569.001,588.001,588.00389,386
07 Apr 20221,635.001,640.001,588.001,590.001,590.00500,355
06 Apr 20221,752.001,752.001,601.001,629.001,629.00624,330
05 Apr 20221,752.001,779.001,729.001,739.001,739.00402,460
04 Apr 20221,624.001,783.001,611.001,770.001,770.00943,270
01 Apr 20221,605.001,637.001,586.001,608.001,608.00262,147
31 Mar 20221,717.001,717.001,603.501,610.501,610.50436,124
30 Mar 20221,752.501,761.501,649.501,693.501,693.50462,772
29 Mar 20221,637.501,740.101,600.001,728.001,728.001,084,733
28 Mar 20221,550.001,634.501,531.501,585.001,585.00912,845
25 Mar 20221,597.001,622.001,554.001,554.001,554.00623,922
24 Mar 20221,640.001,656.861,583.501,583.501,583.50614,216
23 Mar 20221,674.001,699.501,619.501,632.501,632.50725,239
22 Mar 20221,709.501,734.501,659.001,674.001,674.00447,914
21 Mar 20221,780.001,780.001,670.521,709.001,709.00340,925
18 Mar 20221,727.501,780.001,720.001,780.001,780.001,148,376
17 Mar 20221,771.501,787.001,699.001,705.501,705.50382,896
16 Mar 20221,653.001,724.001,653.001,724.001,724.00469,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...