ASOS Plc (ASC.L) LSE

283.00

-2.5(-0.88%)

Updated at February 20 07:14PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026295283283295282.5144,904
February 19, 2026295285.5285.5295273.549,743
February 18, 2026294285.5285.529427488,273
February 17, 2026288282.5282.5291280.5117,859
February 16, 2026288284.5284.5288280.563,934
February 13, 2026283.5282.5282.5291.5280.5137,278
February 12, 2026302284284305284103,824
February 11, 2026282.5290290296.5282.5117,893
February 10, 2026295297297298288.0676,927
February 09, 2026295291.5291.5295287.5136,861
February 06, 2026297289289297281178,315
February 05, 2026291.5292.5292.5300284.5194,259
February 04, 2026291.5292292301288.53212,369
February 03, 2026325.52294.5294.5336293.72439,788
February 02, 2026337330330339.5326.5121,012
January 30, 2026324.5330.5330.5336.5324.5143,767
January 29, 2026340328328340319.93163,586
January 28, 2026332328328339325.63349,535
January 27, 2026328.5326.5326.5331.5322.73315,583
January 26, 2026317327327331.04317402,873
January 23, 2026312316.5316.5318.5302.09466,431
January 22, 2026303310310312.5284.5224,636
January 21, 2026296301301307.5296392,050
January 20, 2026299295.5295.5299279.55566,082
January 19, 2026294.5286286300283127,460
January 16, 2026300.5298298310293.5150,946
January 15, 2026289300.5300.5306.8288205,725
January 14, 2026280290.5290.5296.5280147,107
January 13, 2026307288288308.5282.5276,786
January 12, 2026293297297302293157,315
January 09, 2026289297.5297.5305.28289177,109
January 08, 2026290.5303.5303.5305290.5178,305
January 07, 2026287.06295295305281166,979
January 06, 2026294292292300.11287210,596
January 05, 2026286.5292.5292.5295281192,223
January 02, 2026278.38285285288272288,367
December 31, 2025284283.5283.5285271108,647
December 30, 2025267.5276.5276.5281.99267.5339,644
December 29, 2025280275275280262.5263,229
December 24, 2025264.5269269277264.525,925
December 23, 2025262270270279262181,767
December 22, 2025270270.5270.5276.5267.5142,305
December 19, 2025270276276279.5268393,227
December 18, 2025256.5270270272.5256.5103,892
December 17, 2025264.5267.5267.5269.5255.5126,530
December 16, 2025254.5263.5263.5269.5252195,730
December 15, 2025250254254259250100,831
December 12, 2025250253.5253.5261.525085,220
December 11, 2025252252.5252.5265250.570,407
December 10, 2025253.525825826225366,432
December 09, 2025258255255273253.18131,013
December 08, 2025260264264274.68250636,056
December 05, 2025254258258262247.5412,163
December 04, 2025249.5248.5248.5260247199,612
December 03, 2025235249.5249.5254.5235181,541
December 02, 2025232.5247.5247.5254232.5286,339
December 01, 2025244245.5245.524923589,936
November 28, 2025236.01242.5242.5250236.01396,666
November 27, 2025228.5237.5237.5240225218,237
November 26, 2025216.5233233236216.5228,569
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved