ASC.L - ASOS Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20192,136.002,174.002,033.002,048.002,048.00340,435
18 Jul 20192,160.002,500.002,107.002,107.002,107.004,540,279
17 Jul 20192,772.002,808.002,736.002,743.002,743.00492,122
16 Jul 20192,746.002,787.002,715.002,761.002,761.00573,879
15 Jul 20192,656.002,759.002,582.002,737.002,737.00624,952
12 Jul 20192,639.002,653.002,576.002,615.002,615.00421,747
11 Jul 20192,565.002,629.002,542.002,616.002,616.00512,270
10 Jul 20192,518.002,574.002,499.002,557.002,557.00569,699
09 Jul 20192,453.002,504.002,423.002,500.002,500.00593,987
08 Jul 20192,624.002,624.002,457.002,461.002,461.00931,251
05 Jul 20192,529.002,627.002,507.002,607.002,607.00486,991
04 Jul 20192,595.002,681.002,508.002,516.002,516.00487,435
03 Jul 20192,506.002,656.002,506.002,635.002,635.00854,349
02 Jul 20192,626.002,638.002,527.002,540.002,540.00875,595
01 Jul 20192,620.002,643.002,507.002,621.002,621.001,038,832
28 Jun 20192,582.002,624.002,539.002,550.002,550.00701,778
27 Jun 20192,640.002,662.002,554.002,577.002,577.00757,208
26 Jun 20192,691.002,717.002,594.002,610.002,610.00526,841
25 Jun 20192,762.002,862.002,666.002,666.002,666.00873,865
24 Jun 20192,984.003,000.002,841.002,843.002,843.00464,614
21 Jun 20192,849.002,969.002,849.002,950.002,950.00599,895
20 Jun 20193,045.003,069.002,874.002,886.002,886.00728,281
19 Jun 20193,124.003,149.002,983.003,000.003,000.00794,722
18 Jun 20193,114.003,216.003,064.003,173.003,173.00933,912
17 Jun 20193,148.003,193.003,088.003,093.003,093.00545,495
14 Jun 20193,136.003,166.003,103.003,125.003,125.00338,600
13 Jun 20193,240.003,274.003,143.003,154.003,154.00521,555
12 Jun 20193,258.003,304.003,239.003,250.003,250.00392,741
11 Jun 20193,334.003,345.003,248.003,291.003,291.00473,040
10 Jun 20193,263.003,380.003,251.003,334.003,334.00293,729
07 Jun 20193,250.003,315.003,237.003,250.003,250.00454,677
06 Jun 20193,393.003,413.003,209.003,259.003,259.00582,897
05 Jun 20193,350.003,464.003,327.003,360.003,360.00561,036
04 Jun 20193,381.003,382.003,249.003,306.003,306.00475,296
03 Jun 20193,383.003,436.003,310.003,415.003,415.00420,428
31 May 20193,452.003,461.003,361.003,440.003,440.00377,614
30 May 20193,384.003,481.003,366.003,468.003,468.00224,395
29 May 20193,515.003,517.003,370.003,376.003,376.00293,255
28 May 20193,509.003,596.003,461.003,545.003,545.00416,093
24 May 20193,467.003,532.003,462.003,500.003,500.00321,743
23 May 20193,521.003,521.003,386.003,433.003,433.00335,455
22 May 20193,558.003,560.003,485.003,530.003,530.00417,585
21 May 20193,538.003,584.003,510.003,535.003,535.00288,389
20 May 20193,650.003,650.003,523.003,527.003,527.00275,542
17 May 20193,636.003,639.003,532.003,600.003,600.00558,809
16 May 20193,750.003,750.003,617.003,654.003,654.00777,449
15 May 20193,713.003,750.003,673.003,733.003,733.00326,602
14 May 20193,667.003,720.003,650.003,680.003,680.00471,012
13 May 20193,729.003,745.003,612.003,652.003,652.00443,675
10 May 20193,778.003,858.003,740.003,745.003,745.00226,348
09 May 20193,797.003,823.003,731.003,759.003,759.00383,522
08 May 20193,842.003,945.003,784.003,864.003,864.00426,278
07 May 20193,950.004,042.003,882.003,890.003,890.00678,261
03 May 20193,899.003,987.003,880.003,977.003,977.00323,710
02 May 20193,870.003,935.003,770.003,872.003,872.00468,346
01 May 20193,959.004,012.003,902.003,945.003,945.00219,930
30 Apr 20194,022.004,090.003,914.003,921.003,921.001,521,258
29 Apr 20194,050.004,055.003,981.004,002.004,002.00340,006
26 Apr 20194,085.004,086.003,990.004,044.004,044.00420,845
25 Apr 20193,950.004,074.003,921.004,066.004,066.00432,194
24 Apr 20193,921.003,997.003,920.003,946.003,946.00414,665
23 Apr 20193,853.003,943.003,798.003,943.003,943.00447,237
18 Apr 20193,850.003,884.003,804.003,870.003,870.00464,342
17 Apr 20193,800.003,894.003,779.003,889.003,889.00477,858
16 Apr 20193,720.003,771.003,698.003,761.003,761.001,090,050
15 Apr 20193,728.003,740.003,616.003,669.003,669.00666,615
12 Apr 20193,597.003,703.003,584.003,689.003,689.00651,353
11 Apr 20193,500.003,598.003,391.003,586.003,586.00517,516
10 Apr 20193,090.003,673.003,039.003,397.003,397.001,310,031
09 Apr 20193,093.003,150.003,064.003,150.003,150.00570,968
08 Apr 20193,139.003,142.003,043.003,090.003,090.00545,236
05 Apr 20193,175.003,260.003,151.003,153.003,153.00455,556
04 Apr 20193,335.003,335.003,134.003,134.003,134.00511,139
03 Apr 20193,284.003,360.003,270.003,308.003,308.00425,853
02 Apr 20193,210.003,300.003,179.003,260.003,260.00380,470
01 Apr 20193,236.003,278.003,112.003,200.003,200.00495,458
29 Mar 20193,186.003,280.003,133.003,200.003,200.00543,237
28 Mar 20193,213.003,285.003,186.003,199.003,199.00527,544
27 Mar 20193,159.003,219.003,113.003,178.003,178.00761,646
26 Mar 20193,100.003,164.003,058.003,113.003,113.00432,926
25 Mar 20193,107.003,114.002,994.003,060.003,060.00455,410
22 Mar 20193,276.003,418.003,093.003,140.003,140.00932,353
21 Mar 20193,109.003,265.003,072.003,231.003,231.00707,839
20 Mar 20192,981.003,158.002,981.003,093.003,093.00973,100
19 Mar 20192,875.003,175.002,790.002,979.002,979.002,375,860
18 Mar 20193,080.003,215.003,033.003,215.003,215.00992,246
15 Mar 20192,994.003,170.002,962.003,150.003,150.001,016,319
14 Mar 20192,991.003,041.002,913.002,994.002,994.00776,586
13 Mar 20192,800.002,947.002,768.002,914.002,914.00616,687
12 Mar 20193,022.003,022.002,801.002,866.002,866.00731,375
11 Mar 20193,004.003,032.002,879.002,890.002,890.00788,072
08 Mar 20193,146.003,146.002,978.002,978.002,978.00790,736
07 Mar 20193,223.003,238.003,079.003,099.003,099.00485,177
06 Mar 20193,294.003,340.003,229.003,246.003,246.00387,352
05 Mar 20193,356.003,356.003,207.003,284.003,284.00780,412
04 Mar 20193,360.003,360.003,263.003,343.003,343.00293,648
01 Mar 20193,190.003,311.003,190.003,248.003,248.00316,411
28 Feb 20193,131.003,315.003,131.003,196.003,196.00728,210
27 Feb 20193,278.003,330.003,093.003,115.003,115.00691,683
26 Feb 20192,991.003,256.002,991.003,241.003,241.00627,887
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes