Shares Magazine
293.50p+2.50 (+0.86%)02 May 2025, 16:48
Asos PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 300.00p | 300.00p | 284.00p | 293.50p | 255,339 |
| May 1, 2025 | 280.00p | 291.00p | 280.00p | 291.00p | 223,645 |
| Apr 30, 2025 | 298.50p | 314.00p | 283.00p | 287.00p | 288,937 |
| Apr 29, 2025 | 301.00p | 317.00p | 293.00p | 306.00p | 230,160 |
| Apr 28, 2025 | 295.50p | 304.00p | 288.00p | 299.50p | 291,759 |
| Apr 25, 2025 | 317.50p | 330.00p | 292.50p | 293.50p | 544,168 |
| Apr 24, 2025 | 310.00p | 325.28p | 279.47p | 316.50p | 577,990 |
| Apr 23, 2025 | 316.50p | 320.91p | 307.00p | 310.00p | 411,146 |
| Apr 22, 2025 | 310.00p | 316.00p | 297.00p | 311.00p | 366,980 |
| Apr 17, 2025 | 294.50p | 318.50p | 293.00p | 313.50p | 415,221 |
| Apr 16, 2025 | 290.00p | 294.00p | 283.50p | 294.00p | 133,251 |
| Apr 15, 2025 | 288.50p | 295.00p | 285.50p | 289.00p | 183,441 |
| Apr 14, 2025 | 275.00p | 291.60p | 274.50p | 290.00p | 226,714 |
| Apr 11, 2025 | 275.00p | 280.50p | 264.32p | 276.50p | 172,709 |
| Apr 10, 2025 | 275.00p | 275.00p | 263.50p | 271.50p | 244,401 |
| Apr 9, 2025 | 246.50p | 251.50p | 236.50p | 250.00p | 347,838 |
| Apr 8, 2025 | 255.00p | 256.50p | 241.50p | 253.00p | 236,272 |
| Apr 7, 2025 | 254.00p | 264.99p | 240.00p | 248.50p | 496,802 |
| Apr 4, 2025 | 279.50p | 286.50p | 264.00p | 264.50p | 374,852 |
| Apr 3, 2025 | 298.00p | 298.00p | 278.50p | 278.50p | 251,893 |
| Apr 2, 2025 | 270.50p | 294.00p | 270.50p | 293.50p | 164,399 |
| Apr 1, 2025 | 295.00p | 295.00p | 277.00p | 283.00p | 226,393 |
| Mar 31, 2025 | 291.60p | 297.00p | 283.80p | 291.60p | 287,119 |
| Mar 28, 2025 | 291.00p | 304.40p | 287.00p | 295.20p | 302,690 |
| Mar 27, 2025 | 283.00p | 299.00p | 281.82p | 296.00p | 300,392 |
| Mar 26, 2025 | 310.00p | 310.00p | 282.23p | 283.00p | 670,386 |
| Mar 25, 2025 | 313.00p | 318.01p | 301.00p | 304.60p | 463,478 |
| Mar 24, 2025 | 304.20p | 319.53p | 294.40p | 312.40p | 615,514 |
| Mar 21, 2025 | 280.60p | 319.15p | 280.60p | 301.80p | 2,006,591 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.