UK markets closed

ASOS Plc (ASC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
367.40+0.20 (+0.05%)
At close: 04:51PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024373.80374.80356.00367.40367.40141,356
22 May 2024356.00375.00356.00367.20367.20201,864
21 May 2024375.00380.40356.00371.00371.00186,372
20 May 2024356.00375.00356.00368.40368.40200,209
17 May 2024365.00378.60358.20370.20370.20211,622
16 May 2024367.60380.00362.80372.40372.40515,942
15 May 2024365.00375.00350.00365.80365.80382,732
14 May 2024350.00368.40341.20357.00357.00470,583
13 May 2024352.00358.00347.40351.80351.80183,798
10 May 2024348.00357.94348.00351.20351.20246,216
09 May 2024347.40356.80347.00350.00350.00178,296
08 May 2024350.00366.00348.57355.60355.60267,549
07 May 2024360.00366.00350.20356.80356.80328,137
03 May 2024334.00363.40334.00356.00356.00373,636
02 May 2024344.00356.53338.20349.60349.60601,385
01 May 2024340.00342.60330.00341.20341.20587,452
30 Apr 2024335.00344.80332.00334.40334.40291,582
29 Apr 2024340.00344.80334.40340.60340.60309,441
26 Apr 2024343.80351.80339.00344.00344.00307,172
25 Apr 2024355.00355.60340.40343.40343.40366,032
24 Apr 2024357.40367.40344.00347.60347.60404,104
23 Apr 2024368.00368.00358.20358.20358.20184,173
22 Apr 2024354.00369.40354.00354.00354.00291,769
19 Apr 2024350.00359.80347.60356.80356.80218,358
18 Apr 2024356.00372.20344.40358.40358.40651,122
17 Apr 2024338.80371.20338.80349.60349.60923,367
16 Apr 2024335.00341.80328.84333.40333.40735,791
15 Apr 2024340.20349.80337.57343.20343.20199,600
12 Apr 2024340.20350.80335.00343.00343.00208,934
11 Apr 2024344.20349.40336.40342.00342.00180,847
10 Apr 2024342.20353.20341.20342.00342.00279,523
09 Apr 2024346.00355.80340.80345.00345.00586,697
08 Apr 2024348.20364.80345.40350.40350.40416,996
05 Apr 2024350.60358.80346.38354.00354.00407,435
04 Apr 2024355.40363.00357.48358.60358.60187,812
03 Apr 2024350.00368.20348.00354.20354.20631,711
02 Apr 2024383.40388.40348.80356.60356.60834,089
28 Mar 2024380.00388.80367.10383.40383.40531,640
27 Mar 2024385.00389.50365.00375.10375.10483,457
26 Mar 2024360.00388.30350.10378.70378.701,700,163
25 Mar 2024338.30349.00329.00346.20346.20541,003
22 Mar 2024341.70348.50337.10337.50337.50169,832
21 Mar 2024342.30354.90335.30341.70341.70331,110
20 Mar 2024341.80343.30335.00337.90337.90186,816
19 Mar 2024337.80345.10333.00340.00340.00424,162
18 Mar 2024339.10351.60334.90338.00338.00421,990
15 Mar 2024351.80357.00337.40343.40343.401,082,832
14 Mar 2024347.50359.80342.20343.70343.70282,217
13 Mar 2024353.00361.00344.70352.60352.60297,711
12 Mar 2024345.80352.40344.20351.60351.60498,115
11 Mar 2024350.60358.10344.50349.80349.80448,275
08 Mar 2024359.10368.80351.40354.80354.80424,637
07 Mar 2024370.00374.80360.00360.40360.40305,661
06 Mar 2024356.00372.00351.60368.20368.20406,809
05 Mar 2024370.90370.90347.30356.00356.00431,256
04 Mar 2024366.30377.00360.20362.80362.80408,079
01 Mar 2024371.30379.90362.40371.90371.90371,144
29 Feb 2024377.80384.80369.20377.00377.00853,296
28 Feb 2024363.10377.00363.10374.30374.30257,897
27 Feb 2024364.80374.80359.80370.50370.50439,671
26 Feb 2024363.70368.10356.88364.80364.801,301,482
23 Feb 2024366.00368.10358.70367.30367.30305,446
22 Feb 2024367.60372.00361.00368.10368.10265,798
21 Feb 2024384.80384.80366.09369.80369.80354,163
20 Feb 2024368.00380.96368.00376.00376.00219,450
19 Feb 2024401.00414.20367.00377.60377.60792,902
16 Feb 2024402.50406.00394.40400.00400.00503,486
15 Feb 2024403.20407.00397.80399.80399.80231,911
14 Feb 2024396.60406.40387.20399.90399.90575,947
13 Feb 2024388.80402.00385.00393.50393.50471,053
12 Feb 2024373.80395.20363.90393.80393.80537,868
09 Feb 2024368.80374.80362.10372.40372.40191,801
08 Feb 2024361.10371.90361.10366.90366.90219,916
07 Feb 2024370.00375.40363.51366.60366.60242,396
06 Feb 2024366.30374.15362.00372.70372.70278,153
05 Feb 2024366.10378.00359.71366.00366.00394,327
02 Feb 2024360.40370.77359.75365.00365.00212,569
01 Feb 2024369.00376.40358.70361.10361.10308,874
31 Jan 2024373.00383.00367.90369.50369.50570,407
30 Jan 2024378.00395.20373.00378.20378.20333,107
29 Jan 2024384.90384.90373.90380.80380.80266,485
26 Jan 2024380.10385.00375.40376.10376.10243,528
25 Jan 2024361.10384.80361.10380.40380.40308,786
24 Jan 2024380.00381.30371.00375.80375.80376,074
23 Jan 2024362.50380.40362.50373.20373.20337,751
22 Jan 2024365.00377.70357.00365.80365.80604,302
19 Jan 2024382.70383.90367.60367.60367.60523,047
18 Jan 2024381.50384.60375.00382.40382.40316,035
17 Jan 2024374.00383.80371.30381.00381.001,932,950
16 Jan 2024385.00387.30377.00381.30381.30392,901
15 Jan 2024379.86385.00370.20385.00385.002,023,236
12 Jan 2024371.50394.20371.50381.30381.30456,800
11 Jan 2024380.00388.80378.00384.00384.00704,379
10 Jan 2024380.00389.80370.10386.00386.00823,353
09 Jan 2024383.40390.80386.00386.00386.00348,741
08 Jan 2024388.80389.90376.40388.50388.50406,986
05 Jan 2024388.80396.60380.40387.60387.60428,492
04 Jan 2024389.00400.90371.27392.90392.901,159,879
03 Jan 2024395.00396.50386.00388.40388.40368,970
02 Jan 2024421.60434.20390.00396.50396.50957,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...