Shares Magazine
301.80p+54.55 (+21.39%)21 Mar 2025, 16:47
Asos PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 232.60p | 265.40p | 227.60p | 255.00p | 1,309,654 |
| Mar 19, 2025 | 230.00p | 241.80p | 223.20p | 230.00p | 513,589 |
| Mar 18, 2025 | 237.40p | 244.60p | 234.80p | 241.00p | 370,649 |
| Mar 17, 2025 | 243.00p | 250.00p | 223.80p | 240.00p | 892,756 |
| Mar 14, 2025 | 264.20p | 269.80p | 247.40p | 250.00p | 276,743 |
| Mar 13, 2025 | 272.40p | 272.40p | 256.80p | 257.80p | 356,517 |
| Mar 12, 2025 | 265.00p | 281.20p | 258.00p | 261.20p | 328,655 |
| Mar 11, 2025 | 275.00p | 284.00p | 266.60p | 269.20p | 252,943 |
| Mar 10, 2025 | 289.00p | 294.80p | 275.20p | 276.00p | 281,673 |
| Mar 7, 2025 | 297.40p | 298.27p | 280.00p | 288.60p | 254,919 |
| Mar 6, 2025 | 305.00p | 305.00p | 286.20p | 288.80p | 334,507 |
| Mar 5, 2025 | 310.60p | 319.60p | 293.60p | 293.60p | 455,612 |
| Mar 4, 2025 | 320.00p | 325.60p | 305.40p | 305.40p | 304,562 |
| Mar 3, 2025 | 339.80p | 342.40p | 322.50p | 325.40p | 222,044 |
| Feb 28, 2025 | 339.20p | 339.80p | 332.00p | 334.20p | 286,061 |
| Feb 27, 2025 | 342.80p | 344.40p | 336.05p | 339.20p | 121,886 |
| Feb 26, 2025 | 345.00p | 356.80p | 339.38p | 343.00p | 164,761 |
| Feb 25, 2025 | 354.00p | 356.80p | 346.00p | 348.00p | 160,760 |
| Feb 24, 2025 | 351.80p | 362.60p | 346.00p | 350.20p | 158,093 |
| Feb 21, 2025 | 358.60p | 362.40p | 351.80p | 356.00p | 204,353 |
| Feb 20, 2025 | 353.00p | 363.87p | 352.80p | 359.80p | 108,214 |
| Feb 19, 2025 | 369.80p | 369.80p | 357.20p | 360.00p | 158,354 |
| Feb 18, 2025 | 370.00p | 377.40p | 361.20p | 364.60p | 228,137 |
| Feb 17, 2025 | 378.00p | 392.80p | 368.00p | 372.60p | 161,395 |
| Feb 14, 2025 | 383.40p | 388.60p | 376.80p | 378.00p | 140,942 |
| Feb 13, 2025 | 381.40p | 394.40p | 381.00p | 383.20p | 180,039 |
| Feb 12, 2025 | 390.00p | 390.20p | 375.20p | 383.20p | 156,475 |
| Feb 11, 2025 | 392.20p | 403.80p | 377.94p | 384.40p | 247,156 |
| Feb 10, 2025 | 397.20p | 401.60p | 390.00p | 394.40p | 117,765 |
| Feb 7, 2025 | 392.00p | 402.80p | 392.00p | 395.80p | 101,976 |
| Feb 6, 2025 | 402.40p | 408.60p | 395.00p | 396.80p | 166,087 |
| Feb 5, 2025 | 410.00p | 410.00p | 398.00p | 401.20p | 120,875 |
| Feb 4, 2025 | 401.20p | 414.80p | 398.80p | 403.80p | 224,764 |
| Feb 3, 2025 | 417.60p | 424.60p | 402.80p | 406.20p | 268,244 |
| Jan 31, 2025 | 444.40p | 445.40p | 420.00p | 424.80p | 1,783,720 |
| Jan 30, 2025 | 402.60p | 444.40p | 402.60p | 436.40p | 407,737 |
| Jan 29, 2025 | 402.80p | 414.00p | 402.60p | 404.40p | 118,083 |
| Jan 28, 2025 | 395.00p | 411.40p | 395.00p | 409.60p | 151,834 |
| Jan 27, 2025 | 402.00p | 410.20p | 395.00p | 399.00p | 89,581 |
| Jan 24, 2025 | 397.00p | 402.72p | 393.00p | 399.60p | 117,341 |
| Jan 23, 2025 | 411.80p | 412.80p | 398.20p | 401.20p | 117,863 |
| Jan 22, 2025 | 409.40p | 425.60p | 407.60p | 407.60p | 200,632 |
| Jan 21, 2025 | 404.00p | 417.00p | 402.20p | 413.80p | 75,667 |
| Jan 20, 2025 | 405.60p | 414.60p | 403.60p | 407.80p | 102,046 |
| Jan 17, 2025 | 410.00p | 414.20p | 405.20p | 407.00p | 185,525 |
| Jan 16, 2025 | 415.00p | 415.00p | 394.88p | 405.80p | 149,578 |
| Jan 15, 2025 | 380.20p | 410.92p | 379.08p | 405.00p | 233,951 |
| Jan 14, 2025 | 391.60p | 391.60p | 372.20p | 380.40p | 392,250 |
| Jan 13, 2025 | 400.00p | 400.00p | 376.60p | 383.40p | 248,239 |
| Jan 10, 2025 | 386.00p | 403.20p | 386.00p | 397.00p | 191,402 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |