1. Share Prices

  2. Asos PLC (ASC)

356.00p+6.40 (+1.83%)03 May 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asos PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024334.00p363.40p334.00p356.00p373,636
May 2, 2024344.00p356.53p338.20p349.60p601,385
May 1, 2024340.00p342.60p330.00p341.20p587,452
Apr 30, 2024335.00p344.80p332.00p334.40p291,582
Apr 29, 2024340.00p344.80p334.40p340.60p309,441
Apr 26, 2024343.80p351.80p339.00p344.00p307,172
Apr 25, 2024355.00p355.60p340.40p343.40p366,032
Apr 24, 2024357.40p367.40p344.00p347.60p404,104
Apr 23, 2024368.00p368.00p358.20p358.20p184,173
Apr 22, 2024354.00p369.40p354.00p354.00p291,769
Apr 19, 2024350.00p359.80p347.60p356.80p218,358
Apr 18, 2024356.00p372.20p344.40p358.40p651,122
Apr 17, 2024338.80p371.20p338.80p349.60p923,367
Apr 16, 2024335.00p341.80p328.84p333.40p735,791
Apr 15, 2024340.20p349.80p337.57p343.20p199,600
Apr 12, 2024340.20p350.80p335.00p343.00p208,934
Apr 11, 2024344.20p349.40p336.40p342.00p180,847
Apr 10, 2024342.20p353.20p341.20p342.00p279,523
Apr 9, 2024346.00p355.80p340.80p345.00p586,697
Apr 8, 2024348.20p364.80p345.40p350.40p416,996
Apr 5, 2024350.60p358.80p346.38p354.00p407,435
Apr 4, 2024355.40p363.00p357.48p358.60p187,812
Apr 3, 2024350.00p368.20p348.00p354.20p631,711
Apr 2, 2024383.40p388.40p348.80p356.60p834,089
Mar 28, 2024380.00p388.80p367.10p383.40p531,640
Mar 27, 2024385.00p389.50p365.00p375.10p483,457
Mar 26, 2024360.00p388.30p350.10p378.70p1,700,163
Mar 25, 2024338.30p349.00p329.00p346.20p541,003
Mar 22, 2024341.70p348.50p337.10p337.50p169,832
Mar 21, 2024342.30p354.90p335.30p341.70p331,110
Mar 20, 2024341.80p343.30p335.00p337.90p186,816
Mar 19, 2024337.80p345.10p333.00p340.00p424,162
Mar 18, 2024339.10p351.60p334.90p338.00p421,990
Mar 15, 2024351.80p357.00p337.40p343.40p1,082,832
Mar 14, 2024347.50p359.80p342.20p343.70p282,217
Mar 13, 2024353.00p361.00p344.70p352.60p297,711
Mar 12, 2024345.80p352.40p344.20p351.60p498,115
Mar 11, 2024350.60p358.10p344.50p349.80p448,275
Mar 8, 2024359.10p368.80p351.40p354.80p424,637
Mar 7, 2024370.00p374.80p360.00p360.40p305,661
Mar 6, 2024356.00p372.00p351.60p368.20p406,809
Mar 5, 2024370.90p370.90p347.30p356.00p431,256
Mar 4, 2024366.30p377.00p360.20p362.80p408,079
Mar 1, 2024371.30p379.90p362.40p371.90p371,144
Feb 29, 2024377.80p384.80p369.20p377.00p853,296
Feb 28, 2024363.10p377.00p363.10p374.30p257,897
Feb 27, 2024364.80p374.80p359.80p370.50p439,671
Feb 26, 2024363.70p368.10p356.88p364.80p1,301,482
Feb 23, 2024366.00p368.10p358.70p367.30p305,446
Feb 22, 2024367.60p372.00p361.00p368.10p265,798
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.