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

 
     
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
Showing 1 to 50 of 253