ASOS Plc ASC
LSE · United Kingdom · Retail Trade
GBp 505.00-2.00 (-0.39%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 505.00 | -0.39% | GBp 508.00 | GBp 517.00 | GBp 494.00 | 1.25M |
| 2026-09-30 | GBp 507.00 | +4.00% | GBp 495.00 | GBp 507.00 | GBp 488.50 | 1.72M |
| 2026-09-29 | GBp 487.50 | -2.40% | GBp 503.00 | GBp 505.00 | GBp 476.00 | 889.58K |
| 2026-09-28 | GBp 499.50 | -1.67% | GBp 510.00 | GBp 510.00 | GBp 496.00 | 654.22K |
| 2026-09-25 | GBp 508.00 | +3.89% | GBp 494.00 | GBp 509.00 | GBp 480.50 | 1.27M |
| 2026-09-24 | GBp 489.00 | +13.72% | GBp 450.00 | GBp 489.00 | GBp 436.00 | 2.00M |
| 2026-09-23 | GBp 430.00 | -0.69% | GBp 430.00 | GBp 439.00 | GBp 430.00 | 294.90K |
| 2026-09-22 | GBp 433.00 | +2.00% | GBp 434.00 | GBp 440.00 | GBp 424.00 | 325.08K |
| 2026-09-21 | GBp 424.50 | +0.71% | GBp 432.00 | GBp 436.50 | GBp 419.50 | 218.20K |
| 2026-09-18 | GBp 421.50 | -0.71% | GBp 415.00 | GBp 425.00 | GBp 415.00 | 278.63K |
| 2026-09-17 | GBp 424.50 | +0.12% | GBp 427.00 | GBp 431.47 | GBp 420.50 | 225.08K |
| 2026-09-16 | GBp 424.00 | +2.42% | GBp 410.00 | GBp 428.00 | GBp 408.00 | 202.29K |
| 2026-09-15 | GBp 414.00 | +0.36% | GBp 414.50 | GBp 421.30 | GBp 407.50 | 224.29K |
| 2026-09-14 | GBp 412.50 | 0.00% | GBp 413.50 | GBp 418.00 | GBp 407.50 | 289.30K |
| 2026-09-11 | GBp 412.50 | -0.24% | GBp 418.00 | GBp 418.00 | GBp 405.50 | 114.87K |
| 2026-09-10 | GBp 413.50 | -1.55% | GBp 418.00 | GBp 418.93 | GBp 402.38 | 285.30K |
| 2026-09-09 | GBp 420.00 | -1.87% | GBp 425.00 | GBp 435.00 | GBp 415.00 | 182.30K |
| 2026-09-08 | GBp 428.00 | -1.61% | GBp 435.00 | GBp 435.00 | GBp 420.00 | 407.87K |
| 2026-09-07 | GBp 435.00 | +3.20% | GBp 421.50 | GBp 435.00 | GBp 418.50 | 772.89K |
| 2026-09-04 | GBp 421.50 | +0.96% | GBp 416.00 | GBp 421.50 | GBp 412.00 | 283.72K |
| 2026-09-03 | GBp 417.50 | +1.95% | GBp 410.00 | GBp 418.50 | GBp 403.00 | 150.27K |
| 2026-09-02 | GBp 409.50 | +0.86% | GBp 410.00 | GBp 410.00 | GBp 397.00 | 182.66K |
| 2026-09-01 | GBp 406.00 | -3.10% | GBp 416.00 | GBp 416.00 | GBp 400.00 | 266.86K |
| 2026-08-28 | GBp 419.00 | +0.36% | GBp 415.00 | GBp 421.50 | GBp 410.50 | 393.46K |
| 2026-08-27 | GBp 417.50 | +0.72% | GBp 420.00 | GBp 420.00 | GBp 402.70 | 299.70K |
| 2026-08-26 | GBp 414.50 | -1.31% | GBp 410.00 | GBp 421.50 | GBp 410.00 | 410.59K |
| 2026-08-25 | GBp 420.00 | +3.83% | GBp 405.00 | GBp 420.00 | GBp 396.00 | 430.35K |
| 2026-08-24 | GBp 404.50 | +2.15% | GBp 380.00 | GBp 405.98 | GBp 380.00 | 219.43K |
| 2026-08-21 | GBp 396.00 | +1.67% | GBp 395.00 | GBp 400.00 | GBp 382.00 | 226.71K |
| 2026-08-20 | GBp 389.50 | -0.89% | GBp 398.00 | GBp 398.00 | GBp 380.00 | 116.19K |
| 2026-08-19 | GBp 393.00 | -0.76% | GBp 389.50 | GBp 399.00 | GBp 381.50 | 336.85K |
| 2026-08-18 | GBp 396.00 | +1.41% | GBp 391.50 | GBp 399.00 | GBp 387.50 | 336.98K |
| 2026-08-17 | GBp 390.50 | -0.38% | GBp 384.00 | GBp 394.50 | GBp 380.00 | 302.89K |
| 2026-08-14 | GBp 392.00 | -0.63% | GBp 405.00 | GBp 405.00 | GBp 387.50 | 118.19K |
| 2026-08-13 | GBp 394.50 | +0.13% | GBp 400.00 | GBp 401.00 | GBp 391.00 | 258.69K |
| 2026-08-12 | GBp 394.00 | +1.16% | GBp 382.50 | GBp 398.50 | GBp 382.50 | 136.72K |
| 2026-08-11 | GBp 389.50 | -0.26% | GBp 380.00 | GBp 397.50 | GBp 380.00 | 166.13K |
| 2026-08-10 | GBp 390.50 | -1.01% | GBp 394.50 | GBp 399.00 | GBp 389.00 | 191.88K |
| 2026-08-07 | GBp 394.50 | +1.81% | GBp 385.00 | GBp 400.00 | GBp 380.50 | 427.51K |
| 2026-08-06 | GBp 387.50 | +3.06% | GBp 374.00 | GBp 390.50 | GBp 365.50 | 504.68K |
| 2026-08-05 | GBp 376.00 | +3.58% | GBp 361.50 | GBp 376.00 | GBp 359.50 | 237.04K |
| 2026-08-04 | GBp 363.00 | +0.41% | GBp 370.00 | GBp 370.00 | GBp 350.50 | 193.43K |
| 2026-08-03 | GBp 361.50 | +1.69% | GBp 359.00 | GBp 369.50 | GBp 350.00 | 255.65K |
| 2026-07-31 | GBp 355.50 | -4.05% | GBp 370.00 | GBp 375.00 | GBp 355.00 | 228.03K |
| 2026-07-30 | GBp 370.50 | -3.26% | GBp 387.00 | GBp 387.50 | GBp 370.50 | 193.13K |
| 2026-07-29 | GBp 383.00 | +0.13% | GBp 375.00 | GBp 390.50 | GBp 371.50 | 286.02K |
| 2026-07-28 | GBp 382.50 | +2.96% | GBp 372.00 | GBp 387.50 | GBp 372.00 | 295.69K |
| 2026-07-27 | GBp 371.50 | +6.91% | GBp 347.50 | GBp 380.00 | GBp 347.50 | 553.90K |
| 2026-07-24 | GBp 347.50 | +0.43% | GBp 330.00 | GBp 350.00 | GBp 330.00 | 109.46K |
| 2026-07-23 | GBp 346.00 | -0.29% | GBp 357.00 | GBp 357.00 | GBp 337.50 | 315.91K |
| 2026-07-22 | GBp 347.00 | -2.25% | GBp 340.00 | GBp 358.14 | GBp 340.00 | 247.92K |
| 2026-07-21 | GBp 355.00 | +2.31% | GBp 352.00 | GBp 356.00 | GBp 340.50 | 312.42K |
| 2026-07-20 | GBp 347.00 | +0.43% | GBp 341.00 | GBp 348.50 | GBp 335.50 | 275.66K |
| 2026-07-17 | GBp 345.50 | -4.29% | GBp 355.50 | GBp 364.00 | GBp 343.00 | 359.26K |
| 2026-07-16 | GBp 361.00 | -0.14% | GBp 352.50 | GBp 365.50 | GBp 352.50 | 228.19K |
| 2026-07-15 | GBp 361.50 | +0.70% | GBp 350.00 | GBp 364.00 | GBp 348.72 | 508.16K |
| 2026-07-14 | GBp 359.00 | -1.10% | GBp 363.00 | GBp 369.50 | GBp 353.50 | 572.99K |
| 2026-07-13 | GBp 363.00 | +2.83% | GBp 346.00 | GBp 365.00 | GBp 340.50 | 596.63K |
| 2026-07-10 | GBp 353.00 | +8.12% | GBp 327.50 | GBp 361.00 | GBp 313.00 | 1.07M |
| 2026-07-09 | GBp 326.50 | +9.75% | GBp 299.50 | GBp 326.50 | GBp 298.00 | 439.56K |
| 2026-07-08 | GBp 297.50 | -2.46% | GBp 310.00 | GBp 310.00 | GBp 283.42 | 728.76K |
| 2026-07-07 | GBp 305.00 | 0.00% | GBp 304.00 | GBp 309.66 | GBp 297.00 | 834.33K |
| 2026-07-06 | GBp 305.00 | -4.09% | GBp 330.00 | GBp 330.00 | GBp 301.00 | 752.85K |
| 2026-07-03 | GBp 318.00 | -5.64% | GBp 339.50 | GBp 342.00 | GBp 317.50 | 600.21K |
| 2026-07-02 | GBp 337.00 | +5.64% | GBp 319.00 | GBp 337.50 | GBp 313.00 | 1.15M |
| 2026-07-01 | GBp 319.00 | +10.76% | GBp 300.00 | GBp 322.00 | GBp 297.03 | 1.69M |
| 2026-06-30 | GBp 288.00 | -0.17% | GBp 290.00 | GBp 297.00 | GBp 287.00 | 252.51K |
| 2026-06-29 | GBp 288.50 | -0.86% | GBp 296.50 | GBp 299.50 | GBp 288.50 | 185.50K |
| 2026-06-26 | GBp 291.00 | -3.64% | GBp 295.00 | GBp 308.50 | GBp 289.00 | 332.01K |
| 2026-06-25 | GBp 302.00 | +7.86% | GBp 287.50 | GBp 312.00 | GBp 274.50 | 1.04M |
| 2026-06-24 | GBp 280.00 | +3.70% | GBp 264.00 | GBp 286.00 | GBp 264.00 | 349.96K |
| 2026-06-23 | GBp 270.00 | -1.46% | GBp 272.00 | GBp 277.50 | GBp 264.50 | 547.28K |
| 2026-06-22 | GBp 274.00 | 0.00% | GBp 280.00 | GBp 280.00 | GBp 270.00 | 291.08K |
| 2026-06-19 | GBp 274.00 | -0.90% | GBp 278.00 | GBp 279.50 | GBp 272.96 | 288.25K |
| 2026-06-18 | GBp 276.50 | +0.73% | GBp 273.00 | GBp 277.50 | GBp 270.00 | 303.93K |
| 2026-06-17 | GBp 274.50 | -0.90% | GBp 280.00 | GBp 287.00 | GBp 274.00 | 491.79K |
| 2026-06-16 | GBp 277.00 | -2.12% | GBp 287.00 | GBp 288.50 | GBp 273.00 | 292.80K |
| 2026-06-15 | GBp 283.00 | -0.18% | GBp 292.00 | GBp 293.00 | GBp 278.00 | 319.54K |
| 2026-06-12 | GBp 283.50 | -0.53% | GBp 290.00 | GBp 293.00 | GBp 281.00 | 269.17K |
| 2026-06-11 | GBp 285.00 | +2.15% | GBp 262.50 | GBp 291.00 | GBp 262.50 | 290.51K |
| 2026-06-10 | GBp 279.00 | -1.24% | GBp 281.50 | GBp 291.50 | GBp 273.50 | 604.70K |
| 2026-06-09 | GBp 282.50 | -1.22% | GBp 281.50 | GBp 294.00 | GBp 281.50 | 395.44K |
| 2026-06-08 | GBp 286.00 | +3.25% | GBp 276.00 | GBp 290.00 | GBp 268.00 | 695.81K |
| 2026-06-05 | GBp 277.00 | +1.65% | GBp 274.00 | GBp 286.00 | GBp 259.00 | 566.74K |
| 2026-06-04 | GBp 272.50 | +9.00% | GBp 261.00 | GBp 273.00 | GBp 247.00 | 422.15K |
| 2026-06-03 | GBp 250.00 | -7.06% | GBp 261.00 | GBp 276.50 | GBp 247.50 | 259.73K |
| 2026-06-02 | GBp 269.00 | -1.10% | GBp 270.00 | GBp 283.00 | GBp 264.00 | 444.52K |
| 2026-06-01 | GBp 272.00 | -0.37% | GBp 280.00 | GBp 283.50 | GBp 270.50 | 378.60K |
| 2026-05-29 | GBp 273.00 | +3.02% | GBp 260.00 | GBp 280.50 | GBp 260.00 | 570.81K |
| 2026-05-28 | GBp 265.00 | -0.93% | GBp 278.50 | GBp 278.50 | GBp 255.50 | 383.10K |