356.80p-1.60 (-0.45%)19 Apr 2024, 18:10
Asos PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 350.00p | 359.80p | 347.60p | 356.80p | 218,358 |
Apr 18, 2024 | 356.00p | 372.20p | 344.40p | 358.40p | 651,122 |
Apr 17, 2024 | 338.80p | 371.20p | 338.80p | 349.60p | 923,367 |
Apr 16, 2024 | 335.00p | 341.80p | 328.84p | 333.40p | 735,791 |
Apr 15, 2024 | 340.20p | 349.80p | 337.57p | 343.20p | 199,600 |
Apr 12, 2024 | 340.20p | 350.80p | 335.00p | 343.00p | 208,934 |
Apr 11, 2024 | 344.20p | 349.40p | 336.40p | 342.00p | 180,847 |
Apr 10, 2024 | 342.20p | 353.20p | 341.20p | 342.00p | 279,523 |
Apr 9, 2024 | 346.00p | 355.80p | 340.80p | 345.00p | 586,697 |
Apr 8, 2024 | 348.20p | 364.80p | 345.40p | 350.40p | 416,996 |
Apr 5, 2024 | 350.60p | 358.80p | 346.38p | 354.00p | 407,435 |
Apr 4, 2024 | 355.40p | 363.00p | 357.48p | 358.60p | 187,812 |
Apr 3, 2024 | 350.00p | 368.20p | 348.00p | 354.20p | 631,711 |
Apr 2, 2024 | 383.40p | 388.40p | 348.80p | 356.60p | 834,089 |
Mar 28, 2024 | 380.00p | 388.80p | 367.10p | 383.40p | 531,640 |
Mar 27, 2024 | 385.00p | 389.50p | 365.00p | 375.10p | 483,457 |
Mar 26, 2024 | 360.00p | 388.30p | 350.10p | 378.70p | 1,700,163 |
Mar 25, 2024 | 338.30p | 349.00p | 329.00p | 346.20p | 541,003 |
Mar 22, 2024 | 341.70p | 348.50p | 337.10p | 337.50p | 169,832 |
Mar 21, 2024 | 342.30p | 354.90p | 335.30p | 341.70p | 331,110 |
Mar 20, 2024 | 341.80p | 343.30p | 335.00p | 337.90p | 186,816 |
Mar 19, 2024 | 337.80p | 345.10p | 333.00p | 340.00p | 424,162 |
Mar 18, 2024 | 339.10p | 351.60p | 334.90p | 338.00p | 421,990 |
Mar 15, 2024 | 351.80p | 357.00p | 337.40p | 343.40p | 1,082,832 |
Mar 14, 2024 | 347.50p | 359.80p | 342.20p | 343.70p | 282,217 |
Mar 13, 2024 | 353.00p | 361.00p | 344.70p | 352.60p | 297,711 |
Mar 12, 2024 | 345.80p | 352.40p | 344.20p | 351.60p | 498,115 |
Mar 11, 2024 | 350.60p | 358.10p | 344.50p | 349.80p | 448,275 |
Mar 8, 2024 | 359.10p | 368.80p | 351.40p | 354.80p | 424,637 |
Mar 7, 2024 | 370.00p | 374.80p | 360.00p | 360.40p | 305,661 |
Mar 6, 2024 | 356.00p | 372.00p | 351.60p | 368.20p | 406,809 |
Mar 5, 2024 | 370.90p | 370.90p | 347.30p | 356.00p | 431,256 |
Mar 4, 2024 | 366.30p | 377.00p | 360.20p | 362.80p | 408,079 |
Mar 1, 2024 | 371.30p | 379.90p | 362.40p | 371.90p | 371,144 |
Feb 29, 2024 | 377.80p | 384.80p | 369.20p | 377.00p | 853,296 |
Feb 28, 2024 | 363.10p | 377.00p | 363.10p | 374.30p | 257,897 |
Feb 27, 2024 | 364.80p | 374.80p | 359.80p | 370.50p | 439,671 |
Feb 26, 2024 | 363.70p | 368.10p | 356.88p | 364.80p | 1,301,482 |
Feb 23, 2024 | 366.00p | 368.10p | 358.70p | 367.30p | 305,446 |
Feb 22, 2024 | 367.60p | 372.00p | 361.00p | 368.10p | 265,798 |
Feb 21, 2024 | 384.80p | 384.80p | 366.09p | 369.80p | 354,163 |
Feb 20, 2024 | 368.00p | 380.96p | 368.00p | 376.00p | 219,450 |
Feb 19, 2024 | 401.00p | 414.20p | 367.00p | 377.60p | 792,902 |
Feb 16, 2024 | 402.50p | 406.00p | 394.40p | 400.00p | 503,486 |
Feb 15, 2024 | 403.20p | 407.00p | 397.80p | 399.80p | 231,911 |
Feb 14, 2024 | 396.60p | 406.40p | 387.20p | 399.90p | 575,947 |
Feb 13, 2024 | 388.80p | 402.00p | 385.00p | 393.50p | 471,053 |
Feb 12, 2024 | 373.80p | 395.20p | 363.90p | 393.80p | 537,868 |
Feb 9, 2024 | 368.80p | 374.80p | 362.10p | 372.40p | 191,801 |
Feb 8, 2024 | 361.10p | 371.90p | 361.10p | 366.90p | 219,916 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.