1. Share Prices

  2. Asos PLC (ASC)

5,600.00p-60.00 (-1.06%)26 Feb 2021, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Asos PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 26, 20215510.00p5644.08p5472.00p5600.00p275,817
Feb 25, 20215696.00p5828.00p5650.00p5660.00p359,265
Feb 24, 20215564.00p5814.00p5564.00p5666.00p396,751
Feb 23, 20215802.00p5844.00p5402.00p5668.00p753,071
Feb 22, 20215800.00p5840.00p5706.00p5802.00p304,280
Feb 19, 20215616.00p5790.00p5616.00p5772.00p338,361
Feb 18, 20215660.00p5718.00p5582.60p5670.00p372,630
Feb 17, 20215588.00p5774.00p5460.00p5682.00p476,033
Feb 16, 20215402.00p5586.00p5400.00p5568.00p492,560
Feb 15, 20215310.00p5604.00p5290.00p5496.00p341,385
Feb 12, 20215100.00p5312.00p5000.00p5300.00p387,720
Feb 11, 20215030.00p5062.00p4904.00p5062.00p527,289
Feb 10, 20215000.00p5058.96p4893.00p4916.00p202,192
Feb 9, 20215000.00p5106.00p4933.00p4974.00p452,622
Feb 8, 20214850.00p4941.56p4679.00p4889.00p348,686
Feb 5, 20214935.00p4975.00p4801.00p4900.00p254,313
Feb 4, 20215134.00p5134.00p4902.00p4907.00p287,464
Feb 3, 20215050.00p5112.00p4969.05p5074.00p293,151
Feb 2, 20214858.00p5110.00p4780.00p5054.00p1,027,872
Feb 1, 20214566.00p4823.00p4512.00p4784.00p627,735
Jan 29, 20214500.00p4569.00p4233.00p4474.00p699,179
Jan 28, 20214562.00p4763.00p4529.00p4735.00p324,384
Jan 27, 20214751.00p4931.65p4638.00p4700.00p463,603
Jan 26, 20215208.00p5208.00p4780.00p4791.00p537,659
Jan 25, 20214953.00p5128.00p4791.00p5056.00p348,417
Jan 22, 20214838.00p4862.00p4717.00p4788.00p198,944
Jan 21, 20214664.00p4904.00p4647.00p4840.00p239,915
Jan 20, 20214601.00p4689.00p4535.00p4629.00p252,233
Jan 19, 20214813.00p4853.00p4532.00p4578.00p580,370
Jan 18, 20214999.00p4999.00p4767.00p4823.00p129,209
Jan 15, 20215154.00p5218.00p4786.00p4836.00p414,621
Jan 14, 20215446.00p5446.00p5166.00p5186.00p294,111
Jan 13, 20215402.00p5470.00p5148.00p5300.00p993,853
Jan 12, 20215356.00p5383.86p5126.48p5196.00p620,169
Jan 11, 20215200.00p5434.00p5150.00p5366.00p521,526
Jan 8, 20215266.00p5302.39p5128.11p5214.00p309,265
Jan 7, 20215238.00p5238.00p4982.00p5124.00p162,545
Jan 6, 20215128.00p5284.00p5004.00p5136.00p269,629
Jan 5, 20214845.00p5136.00p4784.87p5128.00p275,055
Jan 4, 20214607.00p4851.00p4563.00p4811.00p264,931
Dec 31, 20204827.00p4854.93p4745.00p4783.00p35,114
Dec 30, 20204926.00p4928.00p4810.00p4830.00p80,908
Dec 29, 20204933.00p4981.00p4807.00p4894.00p243,260
Dec 24, 20204784.00p4877.00p4739.00p4829.00p91,651
Dec 23, 20204572.00p4832.00p4552.00p4757.00p204,791
Dec 22, 20204578.00p4680.00p4518.00p4570.00p227,362
Dec 21, 20204571.00p4704.00p4397.00p4550.00p128,087
Dec 18, 20204675.00p4704.00p4524.00p4553.00p240,407
Dec 17, 20204619.00p4728.00p4479.00p4672.00p452,502
Dec 16, 20204452.00p4601.00p4398.00p4601.00p343,517
123456
Showing 1 to 50 of 254

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:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC90.003.15
International Consolidated Airlines Group S.A.191.953.06
Pets AT Home Group PLC394.402.98
Biffa PLC255.002.41
Watches Of Switzerland Group PLC638.002.08
Inchcape PLC709.002.01