ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 307.00
+2.50 (0.82%)
Aug 22, 2025, 6:40 PM BST
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 301.15 | 312.00 | 298.00 | 307.00 | 307.00 | 0.82% | 138,807 |
| Aug 21, 2025 | 300.00 | 305.50 | 297.50 | 304.50 | 304.50 | 1.16% | 193,406 |
| Aug 20, 2025 | 305.00 | 308.50 | 300.00 | 301.00 | 301.00 | -1.95% | 253,709 |
| Aug 19, 2025 | 314.00 | 320.00 | 302.00 | 307.00 | 307.00 | - | 271,278 |
| Aug 18, 2025 | 309.50 | 314.99 | 305.50 | 307.00 | 307.00 | -0.16% | 104,998 |
| Aug 15, 2025 | 309.00 | 316.00 | 305.50 | 307.50 | 307.50 | -1.13% | 149,083 |
| Aug 14, 2025 | 310.50 | 318.50 | 309.00 | 311.00 | 311.00 | -0.80% | 119,700 |
| Aug 13, 2025 | 307.00 | 318.50 | 307.00 | 313.50 | 313.50 | 0.48% | 142,024 |
| Aug 12, 2025 | 325.00 | 325.00 | 309.00 | 312.00 | 312.00 | -0.79% | 93,590 |
| Aug 11, 2025 | 306.00 | 325.00 | 306.00 | 314.50 | 314.50 | -2.33% | 115,356 |
| Aug 8, 2025 | 321.12 | 329.50 | 313.50 | 322.00 | 322.00 | 2.22% | 243,502 |
| Aug 7, 2025 | 305.18 | 320.00 | 302.00 | 315.00 | 315.00 | 1.29% | 153,505 |
| Aug 6, 2025 | 307.98 | 315.00 | 306.00 | 311.00 | 311.00 | 0.16% | 155,569 |
| Aug 5, 2025 | 300.00 | 314.50 | 300.00 | 310.50 | 310.50 | 1.14% | 130,702 |
| Aug 4, 2025 | 300.00 | 309.50 | 299.50 | 307.00 | 307.00 | 0.49% | 195,367 |
| Aug 1, 2025 | 304.50 | 312.50 | 300.00 | 305.50 | 305.50 | -1.45% | 269,898 |
| Jul 31, 2025 | 310.00 | 324.00 | 304.00 | 310.00 | 310.00 | -2.36% | 130,237 |
| Jul 30, 2025 | 326.50 | 327.00 | 311.50 | 317.50 | 317.50 | -1.09% | 148,160 |
| Jul 29, 2025 | 330.50 | 344.00 | 316.00 | 321.00 | 321.00 | -6.41% | 196,982 |
| Jul 28, 2025 | 348.65 | 365.50 | 335.50 | 343.00 | 343.00 | -4.32% | 203,417 |
| Jul 25, 2025 | 354.25 | 367.00 | 350.00 | 358.50 | 358.50 | -1.65% | 101,454 |
| Jul 24, 2025 | 357.00 | 375.30 | 356.00 | 364.50 | 364.50 | 1.25% | 195,211 |
| Jul 23, 2025 | 331.00 | 374.00 | 330.50 | 360.00 | 360.00 | 8.11% | 376,215 |
| Jul 22, 2025 | 348.50 | 348.50 | 327.50 | 333.00 | 333.00 | -0.75% | 121,341 |
| Jul 21, 2025 | 325.00 | 344.00 | 325.00 | 335.50 | 335.50 | -0.59% | 71,358 |
| Jul 18, 2025 | 313.95 | 345.50 | 313.00 | 337.50 | 337.50 | 6.13% | 192,335 |
| Jul 17, 2025 | 309.63 | 323.00 | 305.50 | 318.00 | 318.00 | 2.42% | 175,520 |
| Jul 16, 2025 | 342.00 | 342.00 | 305.00 | 310.50 | 310.50 | -3.72% | 296,288 |
| Jul 15, 2025 | 314.00 | 334.00 | 314.00 | 322.50 | 322.50 | -0.15% | 259,284 |
| Jul 14, 2025 | 314.00 | 330.00 | 314.00 | 323.00 | 323.00 | 2.22% | 86,272 |
| Jul 11, 2025 | 320.76 | 326.00 | 306.02 | 316.00 | 316.00 | -0.63% | 90,568 |
| Jul 10, 2025 | 319.00 | 322.00 | 304.00 | 318.00 | 318.00 | 1.76% | 146,128 |
| Jul 9, 2025 | 303.00 | 317.74 | 303.00 | 312.50 | 312.50 | 0.64% | 128,345 |
| Jul 8, 2025 | 303.00 | 312.55 | 303.00 | 310.50 | 310.50 | 1.47% | 177,924 |
| Jul 7, 2025 | 303.00 | 310.00 | 303.00 | 306.00 | 306.00 | -0.33% | 77,084 |
| Jul 4, 2025 | 307.50 | 320.50 | 303.50 | 307.00 | 307.00 | -0.32% | 85,970 |
| Jul 3, 2025 | 295.50 | 319.50 | 295.50 | 308.00 | 308.00 | 0.33% | 91,450 |
| Jul 2, 2025 | 302.50 | 323.00 | 302.50 | 307.00 | 307.00 | -2.69% | 224,401 |
| Jul 1, 2025 | 290.50 | 319.00 | 290.50 | 315.50 | 315.50 | 4.13% | 346,995 |
| Jun 30, 2025 | 301.50 | 311.00 | 296.50 | 303.00 | 303.00 | -1.46% | 200,709 |
| Jun 27, 2025 | 310.50 | 311.50 | 303.50 | 307.50 | 307.50 | 0.99% | 146,750 |
| Jun 26, 2025 | 299.00 | 308.50 | 299.00 | 304.50 | 304.50 | 0.16% | 91,620 |
| Jun 25, 2025 | 297.50 | 313.00 | 297.50 | 304.00 | 304.00 | -1.14% | 131,990 |
| Jun 24, 2025 | 303.64 | 314.00 | 301.00 | 307.50 | 307.50 | 0.82% | 146,008 |
| Jun 23, 2025 | 302.50 | 306.50 | 285.50 | 305.00 | 305.00 | 0.16% | 106,594 |
| Jun 20, 2025 | 290.50 | 312.50 | 290.50 | 304.50 | 304.50 | - | 1,166,134 |
| Jun 19, 2025 | 306.00 | 320.00 | 299.00 | 304.50 | 304.50 | -2.09% | 165,212 |
| Jun 18, 2025 | 314.00 | 315.00 | 306.50 | 311.00 | 311.00 | 0.48% | 129,023 |
| Jun 17, 2025 | 321.00 | 321.00 | 306.00 | 309.50 | 309.50 | -1.12% | 110,492 |
| Jun 16, 2025 | 310.00 | 315.60 | 300.50 | 313.00 | 313.00 | 1.79% | 166,281 |