LSE - Delayed Quote GBp

ASOS Plc (ASC.L)

Compare
367.20 +1.60 (+0.44%)
As of 12:02 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 364.00 375.00 360.00 367.20 367.20 43,659
Nov 14, 2024 357.00 368.40 350.20 365.60 365.60 143,976
Nov 13, 2024 358.40 366.80 350.00 361.00 361.00 160,107
Nov 12, 2024 356.00 363.00 337.40 360.60 360.60 320,077
Nov 11, 2024 356.60 377.40 344.00 355.80 355.80 241,575
Nov 8, 2024 330.60 373.00 330.60 362.60 362.60 518,686
Nov 7, 2024 339.80 347.00 330.40 340.00 340.00 524,237
Nov 6, 2024 354.80 359.00 340.20 342.00 342.00 571,859
Nov 5, 2024 371.00 389.80 339.80 351.40 351.40 1,256,614
Nov 4, 2024 367.00 381.80 352.20 376.00 376.00 373,348
Nov 1, 2024 356.20 367.80 350.20 365.00 365.00 259,373
Oct 31, 2024 371.20 374.80 350.20 357.40 357.40 538,388
Oct 30, 2024 360.00 382.00 360.00 366.00 366.00 308,927
Oct 29, 2024 385.60 389.80 356.80 365.20 365.20 318,181
Oct 28, 2024 374.40 387.54 365.20 376.00 376.00 104,559
Oct 25, 2024 379.60 386.20 366.00 379.00 379.00 249,498
Oct 24, 2024 377.40 379.60 365.00 371.20 371.20 89,232
Oct 23, 2024 374.00 376.23 365.40 370.60 370.60 265,628
Oct 22, 2024 365.80 377.20 365.20 369.60 369.60 259,040
Oct 21, 2024 375.00 383.29 368.40 371.00 371.00 292,802
Oct 18, 2024 386.00 404.00 376.00 377.40 377.40 563,998
Oct 17, 2024 410.40 418.80 397.80 399.60 399.60 263,505
Oct 16, 2024 410.20 415.40 411.00 411.80 411.80 93,804
Oct 15, 2024 411.40 419.60 409.20 415.80 415.80 175,509
Oct 14, 2024 424.80 435.00 410.20 412.60 412.60 136,553
Oct 11, 2024 427.00 431.80 419.86 420.40 420.40 164,722
Oct 10, 2024 425.00 449.20 425.00 430.00 430.00 78,142
Oct 9, 2024 433.20 442.00 425.60 432.80 432.80 216,327
Oct 8, 2024 426.00 439.80 425.60 435.00 435.00 125,926
Oct 7, 2024 445.00 447.00 429.40 433.60 433.60 126,125
Oct 4, 2024 439.00 448.00 434.20 445.00 445.00 233,347
Oct 3, 2024 425.80 439.00 410.20 438.80 438.80 308,905
Oct 2, 2024 433.40 434.40 410.60 424.20 424.20 110,955
Oct 1, 2024 435.00 439.20 424.80 429.20 429.20 184,626
Sep 30, 2024 425.00 439.80 420.00 428.60 428.60 118,460
Sep 27, 2024 420.20 439.80 420.20 430.00 430.00 222,271
Sep 26, 2024 435.00 448.60 421.59 426.60 426.60 126,646
Sep 25, 2024 430.00 436.00 420.00 433.20 433.20 144,341
Sep 24, 2024 435.60 449.40 430.40 432.00 432.00 119,403
Sep 23, 2024 442.00 443.93 429.60 430.60 430.60 277,891
Sep 20, 2024 451.20 451.20 430.20 440.60 440.60 281,731
Sep 19, 2024 445.00 451.40 441.12 442.00 442.00 386,512
Sep 18, 2024 431.00 448.60 429.40 445.00 445.00 167,465
Sep 17, 2024 425.00 448.80 420.40 446.00 446.00 391,068
Sep 16, 2024 427.40 445.40 417.20 435.80 435.80 227,404
Sep 13, 2024 421.40 437.20 415.20 435.00 435.00 387,409
Sep 12, 2024 435.00 435.00 415.60 428.20 428.20 123,460
Sep 11, 2024 430.20 438.00 415.20 428.20 428.20 258,111
Sep 10, 2024 420.00 432.80 415.00 426.20 426.20 529,916
Sep 9, 2024 425.40 445.00 419.00 435.40 435.40 208,251
Sep 6, 2024 450.00 450.00 415.00 429.80 429.80 672,283
Sep 5, 2024 380.00 453.80 380.00 434.00 434.00 6,573,071
Sep 4, 2024 356.00 373.69 348.40 367.60 367.60 160,211
Sep 3, 2024 357.20 370.00 353.00 365.00 365.00 147,532
Sep 2, 2024 356.60 367.00 348.40 362.80 362.80 124,929
Aug 30, 2024 342.00 366.40 342.00 362.40 362.40 269,595
Aug 29, 2024 345.80 354.60 342.40 353.60 353.60 216,790
Aug 28, 2024 350.00 360.00 344.20 352.40 352.40 188,976
Aug 27, 2024 350.40 359.40 350.40 357.00 357.00 138,408
Aug 23, 2024 360.00 360.40 348.00 357.00 357.00 102,696
Aug 22, 2024 351.00 359.00 351.00 354.60 354.60 89,271
Aug 21, 2024 358.00 358.59 351.60 356.20 356.20 192,463
Aug 20, 2024 359.00 362.00 350.00 358.00 358.00 67,259
Aug 19, 2024 362.20 366.00 348.00 359.40 359.40 105,315
Aug 16, 2024 346.00 365.20 346.00 360.00 360.00 225,754
Aug 15, 2024 359.00 364.20 348.20 361.40 361.40 166,112
Aug 14, 2024 362.00 364.40 345.60 359.80 359.80 347,954
Aug 13, 2024 360.20 362.00 345.80 359.00 359.00 63,752
Aug 12, 2024 351.40 363.20 348.40 356.60 356.60 161,607
Aug 9, 2024 340.00 367.70 340.00 355.60 355.60 230,764
Aug 8, 2024 340.00 351.60 340.00 351.60 351.60 89,955
Aug 7, 2024 343.60 352.20 342.20 349.40 349.40 138,826
Aug 6, 2024 350.20 362.20 344.00 350.00 350.00 142,400
Aug 5, 2024 348.00 355.00 335.80 351.00 351.00 352,163
Aug 2, 2024 358.00 365.20 348.00 356.40 356.40 279,693
Aug 1, 2024 359.20 365.20 357.00 362.20 362.20 86,504
Jul 31, 2024 360.00 366.20 357.00 362.00 362.00 113,528
Jul 30, 2024 365.00 369.80 356.40 365.80 365.80 81,002
Jul 29, 2024 356.00 371.80 356.00 367.20 367.20 58,007
Jul 26, 2024 364.60 369.22 355.40 365.20 365.20 113,553
Jul 25, 2024 356.20 368.00 352.40 364.60 364.60 191,042
Jul 24, 2024 364.80 372.80 357.20 361.40 361.40 147,608
Jul 23, 2024 365.00 379.40 361.00 365.60 365.60 166,854
Jul 22, 2024 359.00 371.40 358.20 364.60 364.60 71,579
Jul 19, 2024 357.00 368.40 356.00 363.00 363.00 154,577
Jul 18, 2024 356.00 369.60 356.00 359.80 359.80 172,901
Jul 17, 2024 364.80 368.40 355.10 365.00 365.00 270,673
Jul 16, 2024 361.00 369.80 360.11 365.00 365.00 142,515
Jul 15, 2024 366.00 371.60 358.20 369.40 369.40 322,923
Jul 12, 2024 368.40 377.80 360.77 370.20 370.20 228,929
Jul 11, 2024 368.40 378.00 363.60 368.20 368.20 203,843
Jul 10, 2024 365.00 376.54 365.00 368.20 368.20 169,464
Jul 9, 2024 365.00 387.80 361.00 366.80 366.80 317,620
Jul 8, 2024 375.00 382.00 366.20 376.60 376.60 357,512
Jul 5, 2024 372.60 378.80 360.00 368.40 368.40 147,666
Jul 4, 2024 363.80 373.80 362.40 368.20 368.20 290,527
Jul 3, 2024 348.80 368.80 347.20 362.40 362.40 104,531
Jul 2, 2024 361.00 368.60 350.00 358.00 358.00 167,464
Jul 1, 2024 357.00 368.80 354.20 362.80 362.80 235,791
Jun 28, 2024 367.00 368.20 354.20 356.60 356.60 172,373
Jun 27, 2024 360.20 368.60 353.80 363.60 363.60 154,153
Jun 26, 2024 363.20 368.60 347.00 363.80 363.80 178,019
Jun 25, 2024 360.40 368.60 358.60 361.80 361.80 108,610
Jun 24, 2024 347.00 364.60 347.00 360.40 360.40 302,829
Jun 21, 2024 347.00 358.00 347.00 355.00 355.00 505,870
Jun 20, 2024 359.00 362.80 346.88 351.00 351.00 484,906
Jun 19, 2024 351.20 359.20 350.20 355.20 355.20 110,961
Jun 18, 2024 358.00 359.00 346.93 359.00 359.00 215,592
Jun 17, 2024 351.00 357.80 345.00 356.20 356.20 234,866
Jun 14, 2024 362.80 362.80 347.00 353.60 353.60 260,410
Jun 13, 2024 360.00 367.80 357.00 361.00 361.00 217,857
Jun 12, 2024 361.00 365.20 357.00 362.20 362.20 123,208
Jun 11, 2024 365.00 373.40 358.20 362.40 362.40 186,978
Jun 10, 2024 365.00 380.00 365.00 367.00 367.00 306,026
Jun 7, 2024 380.00 383.20 369.92 376.40 376.40 116,898
Jun 6, 2024 365.00 385.00 365.00 383.80 383.80 302,939
Jun 5, 2024 379.00 379.00 365.00 374.00 374.00 86,800
Jun 4, 2024 375.00 378.80 368.00 372.20 372.20 190,444
Jun 3, 2024 367.60 382.80 366.20 375.00 375.00 226,746
May 31, 2024 380.00 384.60 370.00 373.40 373.40 319,688
May 30, 2024 375.00 384.00 364.00 374.60 374.60 577,856
May 29, 2024 375.00 377.80 361.00 372.00 372.00 653,123
May 28, 2024 360.00 375.26 360.00 370.40 370.40 413,499
May 24, 2024 356.00 372.80 356.00 365.80 365.80 243,664
May 23, 2024 373.80 374.80 356.00 367.40 367.40 141,354
May 22, 2024 356.00 375.00 356.00 367.20 367.20 201,864
May 21, 2024 375.00 380.40 356.00 371.00 371.00 186,372
May 20, 2024 356.00 375.00 356.00 368.40 368.40 200,209
May 17, 2024 365.00 378.60 358.20 370.20 370.20 211,622
May 16, 2024 367.60 380.00 362.80 372.40 372.40 515,942
May 15, 2024 365.00 375.00 350.00 365.80 365.80 382,732
May 14, 2024 350.00 368.40 341.20 357.00 357.00 470,583
May 13, 2024 352.00 358.00 347.40 351.80 351.80 183,798
May 10, 2024 348.00 357.94 348.00 351.20 351.20 246,216
May 9, 2024 347.40 356.80 347.00 350.00 350.00 178,296
May 8, 2024 350.00 366.00 348.57 355.60 355.60 267,549
May 7, 2024 360.00 366.00 350.20 356.80 356.80 328,137
May 3, 2024 334.00 363.40 334.00 356.00 356.00 373,636
May 2, 2024 344.00 356.53 338.20 349.60 349.60 601,385
May 1, 2024 340.00 342.60 330.00 341.20 341.20 587,452
Apr 30, 2024 335.00 344.80 332.00 334.40 334.40 291,582
Apr 29, 2024 340.00 344.80 334.40 340.60 340.60 309,441
Apr 26, 2024 343.80 351.80 339.00 344.00 344.00 307,172
Apr 25, 2024 355.00 355.60 340.40 343.40 343.40 366,032
Apr 24, 2024 357.40 367.40 344.00 347.60 347.60 404,104
Apr 23, 2024 368.00 368.00 358.20 358.20 358.20 184,173
Apr 22, 2024 354.00 369.40 354.00 354.00 354.00 291,769
Apr 19, 2024 350.00 359.80 347.60 356.80 356.80 218,358
Apr 18, 2024 356.00 372.20 344.40 358.40 358.40 651,122
Apr 17, 2024 338.80 371.20 338.80 349.60 349.60 923,367
Apr 16, 2024 335.00 341.80 328.84 333.40 333.40 735,791
Apr 15, 2024 340.20 349.80 337.57 343.20 343.20 199,600
Apr 12, 2024 340.20 350.80 335.00 343.00 343.00 208,934
Apr 11, 2024 344.20 349.40 336.40 342.00 342.00 180,847
Apr 10, 2024 342.20 353.20 341.20 342.00 342.00 279,523
Apr 9, 2024 346.00 355.80 340.80 345.00 345.00 586,697
Apr 8, 2024 348.20 364.80 345.40 350.40 350.40 416,996
Apr 5, 2024 350.60 358.80 346.38 354.00 354.00 407,435
Apr 4, 2024 355.40 363.00 357.48 358.60 358.60 187,812
Apr 3, 2024 350.00 368.20 348.00 354.20 354.20 631,711
Apr 2, 2024 383.40 388.40 348.80 356.60 356.60 834,089
Mar 28, 2024 380.00 388.80 367.10 383.40 383.40 531,640
Mar 27, 2024 385.00 389.50 365.00 375.10 375.10 483,457
Mar 26, 2024 360.00 388.30 350.10 378.70 378.70 1,700,163
Mar 25, 2024 338.30 349.00 329.00 346.20 346.20 541,003
Mar 22, 2024 341.70 348.50 337.10 337.50 337.50 169,832
Mar 21, 2024 342.30 354.90 335.30 341.70 341.70 331,110
Mar 20, 2024 341.80 343.30 335.00 337.90 337.90 186,816
Mar 19, 2024 337.80 345.10 333.00 340.00 340.00 424,162
Mar 18, 2024 339.10 351.60 334.90 338.00 338.00 421,990
Mar 15, 2024 351.80 357.00 337.40 343.40 343.40 1,082,832
Mar 14, 2024 347.50 359.80 342.20 343.70 343.70 282,217
Mar 13, 2024 353.00 361.00 344.70 352.60 352.60 297,711
Mar 12, 2024 345.80 352.40 344.20 351.60 351.60 498,115
Mar 11, 2024 350.60 358.10 344.50 349.80 349.80 448,275
Mar 8, 2024 359.10 368.80 351.40 354.80 354.80 424,637
Mar 7, 2024 370.00 374.80 360.00 360.40 360.40 305,661
Mar 6, 2024 356.00 372.00 351.60 368.20 368.20 406,809
Mar 5, 2024 370.90 370.90 347.30 356.00 356.00 431,256
Mar 4, 2024 366.30 377.00 360.20 362.80 362.80 408,079
Mar 1, 2024 371.30 379.90 362.40 371.90 371.90 371,144
Feb 29, 2024 377.80 384.80 369.20 377.00 377.00 853,296
Feb 28, 2024 363.10 377.00 363.10 374.30 374.30 257,897
Feb 27, 2024 364.80 374.80 359.80 370.50 370.50 439,671
Feb 26, 2024 363.70 368.10 356.88 364.80 364.80 1,301,482
Feb 23, 2024 366.00 368.10 358.70 367.30 367.30 305,446
Feb 22, 2024 367.60 372.00 361.00 368.10 368.10 265,798
Feb 21, 2024 384.80 384.80 366.09 369.80 369.80 354,163
Feb 20, 2024 368.00 380.96 368.00 376.00 376.00 219,450
Feb 19, 2024 401.00 414.20 367.00 377.60 377.60 792,902
Feb 16, 2024 402.50 406.00 394.40 400.00 400.00 503,486
Feb 15, 2024 403.20 407.00 397.80 399.80 399.80 231,911
Feb 14, 2024 396.60 406.40 387.20 399.90 399.90 575,947
Feb 13, 2024 388.80 402.00 385.00 393.50 393.50 471,053
Feb 12, 2024 373.80 395.20 363.90 393.80 393.80 537,868
Feb 9, 2024 368.80 374.80 362.10 372.40 372.40 191,801
Feb 8, 2024 361.10 371.90 361.10 366.90 366.90 219,916
Feb 7, 2024 370.00 375.40 363.51 366.60 366.60 242,396
Feb 6, 2024 366.30 374.15 362.00 372.70 372.70 278,153
Feb 5, 2024 366.10 378.00 359.71 366.00 366.00 394,327
Feb 2, 2024 360.40 370.77 359.75 365.00 365.00 212,569
Feb 1, 2024 369.00 376.40 358.70 361.10 361.10 308,874
Jan 31, 2024 373.00 383.00 367.90 369.50 369.50 570,407
Jan 30, 2024 378.00 395.20 373.00 378.20 378.20 333,107
Jan 29, 2024 384.90 384.90 373.90 380.80 380.80 266,485
Jan 26, 2024 380.10 385.00 375.40 376.10 376.10 243,528
Jan 25, 2024 361.10 384.80 361.10 380.40 380.40 308,786
Jan 24, 2024 380.00 381.30 371.00 375.80 375.80 376,074
Jan 23, 2024 362.50 380.40 362.50 373.20 373.20 337,751
Jan 22, 2024 365.00 377.70 357.00 365.80 365.80 604,302
Jan 19, 2024 382.70 383.90 367.60 367.60 367.60 523,047
Jan 18, 2024 381.50 384.60 375.00 382.40 382.40 316,035
Jan 17, 2024 374.00 383.80 371.30 381.00 381.00 1,932,950
Jan 16, 2024 385.00 387.30 377.00 381.30 381.30 392,901
Jan 15, 2024 379.86 385.00 370.20 385.00 385.00 2,023,236
Jan 12, 2024 371.50 394.20 371.50 381.30 381.30 456,800
Jan 11, 2024 380.00 388.80 378.00 384.00 384.00 704,379
Jan 10, 2024 380.00 389.80 370.10 386.00 386.00 823,353
Jan 9, 2024 383.40 390.80 386.00 386.00 386.00 348,741
Jan 8, 2024 388.80 389.90 376.40 388.50 388.50 406,986
Jan 5, 2024 388.80 396.60 380.40 387.60 387.60 428,492
Jan 4, 2024 389.00 400.90 371.27 392.90 392.90 1,159,879
Jan 3, 2024 395.00 396.50 386.00 388.40 388.40 368,970
Jan 2, 2024 421.60 434.20 390.00 396.50 396.50 957,257
Dec 29, 2023 420.00 447.30 418.00 425.70 425.70 241,905
Dec 28, 2023 416.30 450.00 411.80 425.50 425.50 202,390
Dec 27, 2023 420.60 450.00 420.60 426.30 426.30 637,693
Dec 22, 2023 418.70 425.72 405.60 425.60 425.60 361,277
Dec 21, 2023 435.40 439.80 416.00 425.40 425.40 618,668
Dec 20, 2023 425.90 444.90 425.00 429.20 429.20 481,987
Dec 19, 2023 422.90 445.00 403.00 425.00 425.00 1,487,189
Dec 18, 2023 405.90 420.00 396.10 415.00 415.00 709,673
Dec 15, 2023 408.80 418.00 396.00 404.50 404.50 1,451,553
Dec 14, 2023 396.50 414.00 382.50 401.10 401.10 1,241,580
Dec 13, 2023 385.10 396.50 382.10 391.70 391.70 268,931
Dec 12, 2023 392.20 410.00 385.00 388.40 388.40 775,612
Dec 11, 2023 394.80 404.90 387.30 400.20 400.20 598,304
Dec 8, 2023 398.90 404.70 387.00 393.20 393.20 412,067
Dec 7, 2023 409.90 409.90 388.30 393.50 393.50 479,069
Dec 6, 2023 381.00 404.80 381.00 397.10 397.10 859,584
Dec 5, 2023 386.40 393.00 383.00 385.20 385.20 263,192
Dec 4, 2023 389.00 411.00 386.30 388.90 388.90 1,163,608
Dec 1, 2023 382.80 392.00 371.30 387.30 387.30 932,056
Nov 30, 2023 397.20 401.20 381.00 382.10 382.10 1,451,582
Nov 29, 2023 392.20 400.10 380.70 394.60 394.60 561,884
Nov 28, 2023 388.00 394.00 381.70 389.40 389.40 601,901
Nov 27, 2023 372.00 390.00 372.00 387.30 387.30 387,982
Nov 24, 2023 376.30 388.00 372.10 375.90 375.90 267,314
Nov 23, 2023 388.20 389.90 377.20 378.70 378.70 370,470
Nov 22, 2023 385.40 392.70 373.30 386.80 386.80 984,325
Nov 21, 2023 392.00 402.40 386.00 387.60 387.60 401,813
Nov 20, 2023 395.00 404.20 380.30 387.60 387.60 787,084
Nov 17, 2023 380.00 391.60 377.90 389.10 389.10 642,771
Nov 16, 2023 388.80 400.00 380.30 382.20 382.20 589,570
Nov 15, 2023 400.00 409.40 389.60 395.60 395.60 732,523

Related Tickers