5,600.00p-60.00 (-1.06%)26 Feb 2021, 18:08
Asos PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 26, 2021 | 5510.00p | 5644.08p | 5472.00p | 5600.00p | 275,817 |
Feb 25, 2021 | 5696.00p | 5828.00p | 5650.00p | 5660.00p | 359,265 |
Feb 24, 2021 | 5564.00p | 5814.00p | 5564.00p | 5666.00p | 396,751 |
Feb 23, 2021 | 5802.00p | 5844.00p | 5402.00p | 5668.00p | 753,071 |
Feb 22, 2021 | 5800.00p | 5840.00p | 5706.00p | 5802.00p | 304,280 |
Feb 19, 2021 | 5616.00p | 5790.00p | 5616.00p | 5772.00p | 338,361 |
Feb 18, 2021 | 5660.00p | 5718.00p | 5582.60p | 5670.00p | 372,630 |
Feb 17, 2021 | 5588.00p | 5774.00p | 5460.00p | 5682.00p | 476,033 |
Feb 16, 2021 | 5402.00p | 5586.00p | 5400.00p | 5568.00p | 492,560 |
Feb 15, 2021 | 5310.00p | 5604.00p | 5290.00p | 5496.00p | 341,385 |
Feb 12, 2021 | 5100.00p | 5312.00p | 5000.00p | 5300.00p | 387,720 |
Feb 11, 2021 | 5030.00p | 5062.00p | 4904.00p | 5062.00p | 527,289 |
Feb 10, 2021 | 5000.00p | 5058.96p | 4893.00p | 4916.00p | 202,192 |
Feb 9, 2021 | 5000.00p | 5106.00p | 4933.00p | 4974.00p | 452,622 |
Feb 8, 2021 | 4850.00p | 4941.56p | 4679.00p | 4889.00p | 348,686 |
Feb 5, 2021 | 4935.00p | 4975.00p | 4801.00p | 4900.00p | 254,313 |
Feb 4, 2021 | 5134.00p | 5134.00p | 4902.00p | 4907.00p | 287,464 |
Feb 3, 2021 | 5050.00p | 5112.00p | 4969.05p | 5074.00p | 293,151 |
Feb 2, 2021 | 4858.00p | 5110.00p | 4780.00p | 5054.00p | 1,027,872 |
Feb 1, 2021 | 4566.00p | 4823.00p | 4512.00p | 4784.00p | 627,735 |
Jan 29, 2021 | 4500.00p | 4569.00p | 4233.00p | 4474.00p | 699,179 |
Jan 28, 2021 | 4562.00p | 4763.00p | 4529.00p | 4735.00p | 324,384 |
Jan 27, 2021 | 4751.00p | 4931.65p | 4638.00p | 4700.00p | 463,603 |
Jan 26, 2021 | 5208.00p | 5208.00p | 4780.00p | 4791.00p | 537,659 |
Jan 25, 2021 | 4953.00p | 5128.00p | 4791.00p | 5056.00p | 348,417 |
Jan 22, 2021 | 4838.00p | 4862.00p | 4717.00p | 4788.00p | 198,944 |
Jan 21, 2021 | 4664.00p | 4904.00p | 4647.00p | 4840.00p | 239,915 |
Jan 20, 2021 | 4601.00p | 4689.00p | 4535.00p | 4629.00p | 252,233 |
Jan 19, 2021 | 4813.00p | 4853.00p | 4532.00p | 4578.00p | 580,370 |
Jan 18, 2021 | 4999.00p | 4999.00p | 4767.00p | 4823.00p | 129,209 |
Jan 15, 2021 | 5154.00p | 5218.00p | 4786.00p | 4836.00p | 414,621 |
Jan 14, 2021 | 5446.00p | 5446.00p | 5166.00p | 5186.00p | 294,111 |
Jan 13, 2021 | 5402.00p | 5470.00p | 5148.00p | 5300.00p | 993,853 |
Jan 12, 2021 | 5356.00p | 5383.86p | 5126.48p | 5196.00p | 620,169 |
Jan 11, 2021 | 5200.00p | 5434.00p | 5150.00p | 5366.00p | 521,526 |
Jan 8, 2021 | 5266.00p | 5302.39p | 5128.11p | 5214.00p | 309,265 |
Jan 7, 2021 | 5238.00p | 5238.00p | 4982.00p | 5124.00p | 162,545 |
Jan 6, 2021 | 5128.00p | 5284.00p | 5004.00p | 5136.00p | 269,629 |
Jan 5, 2021 | 4845.00p | 5136.00p | 4784.87p | 5128.00p | 275,055 |
Jan 4, 2021 | 4607.00p | 4851.00p | 4563.00p | 4811.00p | 264,931 |
Dec 31, 2020 | 4827.00p | 4854.93p | 4745.00p | 4783.00p | 35,114 |
Dec 30, 2020 | 4926.00p | 4928.00p | 4810.00p | 4830.00p | 80,908 |
Dec 29, 2020 | 4933.00p | 4981.00p | 4807.00p | 4894.00p | 243,260 |
Dec 24, 2020 | 4784.00p | 4877.00p | 4739.00p | 4829.00p | 91,651 |
Dec 23, 2020 | 4572.00p | 4832.00p | 4552.00p | 4757.00p | 204,791 |
Dec 22, 2020 | 4578.00p | 4680.00p | 4518.00p | 4570.00p | 227,362 |
Dec 21, 2020 | 4571.00p | 4704.00p | 4397.00p | 4550.00p | 128,087 |
Dec 18, 2020 | 4675.00p | 4704.00p | 4524.00p | 4553.00p | 240,407 |
Dec 17, 2020 | 4619.00p | 4728.00p | 4479.00p | 4672.00p | 452,502 |
Dec 16, 2020 | 4452.00p | 4601.00p | 4398.00p | 4601.00p | 343,517 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Firstgroup PLC | 90.00 | 3.15 |
International Consolidated Airlines Group S.A. | 191.95 | 3.06 |
Pets AT Home Group PLC | 394.40 | 2.98 |
Biffa PLC | 255.00 | 2.41 |
Watches Of Switzerland Group PLC | 638.00 | 2.08 |
Inchcape PLC | 709.00 | 2.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 565.00 | -6.77 |
Edinburgh Worldwide Investment Trust PLC | 350.50 | -6.16 |
Anglo American PLC | 2,772.50 | -6.13 |
Aston Martin Lagonda Global Holdings PLC | 2,008.00 | -6.04 |
British Land Company PLC | 489.60 | -5.77 |
Ferrexpo PLC | 335.20 | -5.47 |