1. Share Prices

  2. Asos PLC (ASC)

376.60p-0.80 (-0.21%)29 Nov 2024, 17:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asos PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 28, 2024377.60p381.40p360.00p377.40p244,109
Nov 27, 2024374.00p374.25p365.80p370.00p219,327
Nov 26, 2024370.80p375.00p356.40p370.00p109,790
Nov 25, 2024363.60p373.80p356.60p369.80p347,211
Nov 22, 2024369.00p369.00p356.20p363.60p140,688
Nov 21, 2024364.00p370.00p340.20p367.40p103,125
Nov 20, 2024368.40p377.20p351.80p367.00p664,845
Nov 19, 2024365.40p371.80p345.20p367.20p295,592
Nov 18, 2024367.00p367.00p346.00p365.80p556,614
Nov 15, 2024364.00p375.00p359.69p366.20p357,500
Nov 14, 2024357.00p368.40p350.20p365.60p143,976
Nov 13, 2024358.40p366.80p350.00p361.00p160,107
Nov 12, 2024356.00p363.00p337.40p360.60p320,077
Nov 11, 2024356.60p377.40p344.00p355.80p241,575
Nov 8, 2024330.60p373.00p330.60p362.60p518,686
Nov 7, 2024339.80p347.00p330.40p340.00p524,237
Nov 6, 2024354.80p359.00p340.20p342.00p571,859
Nov 5, 2024371.00p389.80p339.80p351.40p1,256,614
Nov 4, 2024367.00p381.80p352.20p376.00p373,348
Nov 1, 2024356.20p367.80p350.20p365.00p259,373
Oct 31, 2024371.20p374.80p350.20p357.40p538,388
Oct 30, 2024360.00p382.00p360.00p366.00p308,927
Oct 29, 2024385.60p389.80p356.80p365.20p318,181
Oct 28, 2024374.40p387.54p365.20p376.00p104,559
Oct 25, 2024379.60p386.20p366.00p379.00p249,498
Oct 24, 2024377.40p379.20p367.80p369.60p136,382
Oct 23, 2024374.00p376.24p365.40p370.60p265,628
Oct 22, 2024365.80p377.20p365.20p369.60p259,040
Oct 21, 2024375.00p383.29p368.40p371.00p292,802
Oct 18, 2024386.00p404.00p376.00p377.40p563,998
Oct 17, 2024410.40p418.80p397.80p399.60p263,505
Oct 16, 2024410.20p415.40p411.00p411.80p93,804
Oct 15, 2024411.40p419.60p409.20p415.80p175,509
Oct 14, 2024424.80p435.00p410.20p412.60p136,553
Oct 11, 2024427.00p431.80p419.86p420.40p164,722
Oct 10, 2024425.00p449.20p425.00p430.00p78,142
Oct 9, 2024433.20p442.00p425.60p432.80p216,327
Oct 8, 2024426.00p439.80p425.60p435.00p125,926
Oct 7, 2024445.00p447.00p429.40p433.60p126,125
Oct 4, 2024439.00p448.00p434.20p445.00p233,347
Oct 3, 2024425.80p439.00p410.20p438.80p308,905
Oct 2, 2024433.40p434.40p410.60p424.20p110,955
Oct 1, 2024435.00p439.20p424.80p429.20p184,626
Sep 30, 2024425.00p439.80p420.00p428.60p118,460
Sep 27, 2024420.20p439.80p420.20p430.00p222,271
Sep 26, 2024435.00p448.60p421.59p426.60p126,646
Sep 25, 2024430.00p436.00p420.00p433.20p144,341
Sep 24, 2024435.60p449.40p430.40p432.00p119,403
Sep 23, 2024442.00p443.94p429.60p430.60p277,891
Sep 20, 2024451.20p451.20p430.20p440.60p281,731
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.