ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 328.00
0.00 (0.00%)
At close: Jan 29, 2026
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 340.00 | 340.00 | 319.93 | 328.00 | 328.00 | - | 163,587 |
| Jan 28, 2026 | 332.00 | 339.00 | 326.00 | 328.00 | 328.00 | 0.46% | 349,535 |
| Jan 27, 2026 | 328.50 | 331.50 | 322.73 | 326.50 | 326.50 | -0.15% | 315,582 |
| Jan 26, 2026 | 317.00 | 331.04 | 317.00 | 327.00 | 327.00 | 3.32% | 400,577 |
| Jan 23, 2026 | 312.00 | 318.50 | 302.09 | 316.50 | 316.50 | 2.10% | 468,750 |
| Jan 22, 2026 | 303.00 | 312.50 | 284.50 | 310.00 | 310.00 | 2.99% | 224,634 |
| Jan 21, 2026 | 296.00 | 307.50 | 296.00 | 301.00 | 301.00 | 1.86% | 392,049 |
| Jan 20, 2026 | 299.00 | 299.00 | 279.55 | 295.50 | 295.50 | 3.32% | 566,080 |
| Jan 19, 2026 | 294.50 | 300.00 | 283.00 | 286.00 | 286.00 | -4.03% | 127,460 |
| Jan 16, 2026 | 300.50 | 310.00 | 293.50 | 298.00 | 298.00 | -0.83% | 150,945 |
| Jan 15, 2026 | 289.00 | 306.80 | 288.00 | 300.50 | 300.50 | 3.80% | 205,725 |
| Jan 14, 2026 | 280.00 | 296.50 | 280.00 | 289.50 | 289.50 | 0.52% | 179,763 |
| Jan 13, 2026 | 307.00 | 308.50 | 282.50 | 288.00 | 288.00 | -3.03% | 276,841 |
| Jan 12, 2026 | 293.00 | 302.00 | 293.00 | 297.00 | 297.00 | -0.17% | 157,315 |
| Jan 9, 2026 | 302.50 | 305.28 | 289.00 | 297.50 | 297.50 | -1.98% | 177,111 |
| Jan 8, 2026 | 290.50 | 305.00 | 290.50 | 303.50 | 303.50 | 2.88% | 178,305 |
| Jan 7, 2026 | 305.00 | 305.00 | 281.00 | 295.00 | 295.00 | 1.03% | 166,979 |
| Jan 6, 2026 | 294.00 | 300.11 | 287.00 | 292.00 | 292.00 | -0.17% | 210,594 |
| Jan 5, 2026 | 286.50 | 295.00 | 282.50 | 292.50 | 292.50 | 2.63% | 185,184 |
| Jan 2, 2026 | 283.50 | 288.00 | 269.00 | 285.00 | 285.00 | 0.53% | 233,193 |
| Dec 31, 2025 | 284.00 | 285.00 | 271.50 | 283.50 | 283.50 | 2.53% | 96,147 |
| Dec 30, 2025 | 267.50 | 281.99 | 267.50 | 276.50 | 276.50 | 0.55% | 339,643 |
| Dec 29, 2025 | 280.00 | 280.00 | 262.50 | 275.00 | 275.00 | 2.23% | 323,176 |
| Dec 24, 2025 | 264.50 | 273.50 | 269.00 | 269.00 | 269.00 | -0.37% | 25,925 |
| Dec 23, 2025 | 262.00 | 279.00 | 262.00 | 270.00 | 270.00 | -0.18% | 181,768 |
| Dec 22, 2025 | 270.00 | 276.00 | 268.50 | 270.50 | 270.50 | -1.99% | 142,305 |
| Dec 19, 2025 | 270.00 | 279.50 | 268.00 | 276.00 | 276.00 | 2.22% | 393,226 |
| Dec 18, 2025 | 256.50 | 272.50 | 256.50 | 270.00 | 270.00 | 0.93% | 103,891 |
| Dec 17, 2025 | 264.50 | 269.50 | 255.50 | 267.50 | 267.50 | 1.52% | 126,530 |
| Dec 16, 2025 | 254.50 | 269.50 | 252.00 | 263.50 | 263.50 | 3.74% | 190,562 |
| Dec 15, 2025 | 250.00 | 259.00 | 250.00 | 254.00 | 254.00 | 0.20% | 100,831 |
| Dec 12, 2025 | 250.00 | 262.50 | 250.00 | 253.50 | 253.50 | 0.40% | 85,590 |
| Dec 11, 2025 | 252.00 | 265.00 | 250.50 | 252.50 | 252.50 | -2.13% | 70,408 |
| Dec 10, 2025 | 253.50 | 259.00 | 253.00 | 258.00 | 258.00 | 1.18% | 66,432 |
| Dec 9, 2025 | 258.00 | 265.00 | 253.50 | 255.00 | 255.00 | -3.41% | 131,013 |
| Dec 8, 2025 | 260.00 | 274.68 | 250.00 | 264.00 | 264.00 | 2.33% | 636,057 |
| Dec 5, 2025 | 254.00 | 262.00 | 247.50 | 258.00 | 258.00 | 3.82% | 412,163 |
| Dec 4, 2025 | 249.50 | 260.00 | 247.00 | 248.50 | 248.50 | -0.40% | 203,583 |
| Dec 3, 2025 | 235.00 | 254.50 | 235.00 | 249.50 | 249.50 | 0.81% | 181,541 |
| Dec 2, 2025 | 232.50 | 253.00 | 232.50 | 247.50 | 247.50 | 0.81% | 286,339 |
| Dec 1, 2025 | 244.00 | 249.00 | 235.00 | 245.50 | 245.50 | 1.24% | 88,706 |
| Nov 28, 2025 | 237.50 | 250.00 | 236.01 | 242.50 | 242.50 | 2.11% | 396,667 |
| Nov 27, 2025 | 228.50 | 240.00 | 225.00 | 237.50 | 237.50 | 1.93% | 218,237 |
| Nov 26, 2025 | 226.00 | 236.00 | 216.50 | 233.00 | 233.00 | 1.53% | 228,569 |
| Nov 25, 2025 | 218.50 | 229.50 | 217.00 | 229.50 | 229.50 | 5.03% | 330,408 |
| Nov 24, 2025 | 225.00 | 234.00 | 217.00 | 218.50 | 218.50 | -6.62% | 2,727,739 |
| Nov 21, 2025 | 239.50 | 247.00 | 217.50 | 234.00 | 234.00 | -5.26% | 761,438 |
| Nov 20, 2025 | 269.00 | 269.00 | 246.00 | 247.00 | 247.00 | -4.82% | 213,839 |
| Nov 19, 2025 | 252.50 | 266.75 | 242.00 | 259.50 | 259.50 | 3.80% | 189,649 |
| Nov 18, 2025 | 259.00 | 259.00 | 242.50 | 250.00 | 250.00 | -2.15% | 367,297 |