1. Share Prices

  2. Asos PLC (ASC)

2,310.00p+37.00 (+1.63%)20 Jan 2022, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Asos PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 19, 20222217.00p2314.00p2216.00p2273.00p616,271
Jan 18, 20222395.00p2399.00p2237.18p2317.00p559,716
Jan 17, 20222335.00p2415.89p2325.00p2382.00p403,176
Jan 14, 20222421.00p2496.00p2338.00p2338.00p868,519
Jan 13, 20222369.00p2548.00p2308.03p2514.00p1,682,624
Jan 12, 20222258.00p2379.00p2228.85p2259.00p977,695
Jan 11, 20222147.00p2290.00p2142.00p2240.00p813,189
Jan 10, 20222212.00p2235.00p2121.00p2141.00p892,790
Jan 7, 20222218.00p2249.00p2169.05p2197.00p747,379
Jan 6, 20222372.00p2372.00p2169.00p2197.00p1,286,217
Jan 5, 20222339.00p2397.00p2296.00p2351.00p379,330
Jan 4, 20222425.00p2467.00p2313.00p2313.00p542,837
Dec 31, 20212375.00p2415.00p2325.00p2391.00p114,173
Dec 30, 20212321.00p2382.40p2294.00p2366.00p264,975
Dec 29, 20212310.00p2370.39p2297.00p2331.00p333,607
Dec 24, 20212326.00p2332.65p2288.00p2307.00p158,850
Dec 23, 20212315.00p2363.40p2303.00p2308.00p204,697
Dec 22, 20212276.00p2350.00p2264.00p2312.00p354,843
Dec 21, 20212215.00p2293.00p2193.00p2267.00p544,476
Dec 20, 20212193.00p2238.00p2150.41p2199.00p485,207
Dec 17, 20212106.00p2242.00p2090.00p2209.00p849,161
Dec 16, 20212140.00p2195.00p1970.50p2110.00p1,362,572
Dec 15, 20212318.00p2319.00p2208.00p2226.00p445,070
Dec 14, 20212311.00p2381.00p2306.00p2306.00p330,297
Dec 13, 20212424.00p2431.00p2311.00p2311.00p376,880
Dec 10, 20212473.00p2502.00p2358.00p2364.00p454,707
Dec 9, 20212558.00p2560.00p2478.00p2522.00p505,485
Dec 8, 20212530.00p2574.00p2497.00p2530.00p428,829
Dec 7, 20212429.00p2580.99p2397.00p2525.00p529,033
Dec 6, 20212369.00p2377.00p2303.60p2369.00p320,390
Dec 3, 20212368.00p2368.00p2298.00p2320.00p449,375
Dec 2, 20212489.00p2489.00p2282.23p2300.00p430,056
Dec 1, 20212371.00p2437.00p23.51p2394.00p532,673
Nov 30, 20212361.00p2420.60p2320.00p2351.00p419,428
Nov 29, 20212448.00p2467.75p2364.00p2389.00p551,335
Nov 26, 20212498.00p2549.00p2435.00p2448.00p521,960
Nov 25, 20212580.00p2580.00p2498.00p2546.00p284,933
Nov 24, 20212536.00p2585.00p2482.00p2531.00p743,967
Nov 23, 20212569.00p2648.00p2492.53p2581.00p685,475
Nov 22, 20212705.00p2733.00p2601.00p2601.00p308,910
Nov 19, 20212691.00p2767.00p2650.00p2745.00p384,954
Nov 18, 20212710.00p2746.00p2641.00p2667.00p357,513
Nov 17, 20212684.00p2832.00p2656.00p2746.00p350,430
Nov 16, 20212890.00p2912.00p2641.00p2695.00p764,675
Nov 15, 20212874.00p2953.00p2845.00p2884.00p510,975
Nov 12, 20212800.00p2886.00p2770.00p2862.00p391,595
Nov 11, 20212827.00p2914.00p2790.00p2800.00p679,500
Nov 10, 20212568.00p2882.51p2532.00p2822.00p1,073,626
Nov 9, 20212547.00p2600.00p2528.00p2577.00p302,332
Nov 8, 20212599.00p2599.00p2519.00p2558.00p334,284
123456
Showing 1 to 50 of 253

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC262.808.15
Spirent Communications PLC248.757.96
Premier Foods PLC118.607.82
Tui AG260.306.72
Fidelity China Special Situations PLC321.505.07
Trustpilot Group PLC232.804.96

Fallers

CompanyPrice% Chg
Safestore Holdings PLC1,237.00-5.79
Countryside Properties PLC314.80-4.26
Hiscox LTD944.40-4.10
Baltic Classifieds Group PLC218.00-3.54
Petershill Partners PLC226.50-3.41
Currys PLC100.30-3.28