ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 235.50
-19.00 (-7.47%)
Nov 3, 2025, 4:47 PM BST
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 258.00 | 258.00 | 235.50 | 235.50 | 235.50 | -7.47% | 402,504 |
| Oct 31, 2025 | 258.50 | 259.00 | 251.50 | 254.50 | 254.50 | -0.59% | 89,463 |
| Oct 30, 2025 | 260.00 | 262.00 | 251.13 | 256.00 | 256.00 | -2.48% | 181,814 |
| Oct 29, 2025 | 266.50 | 267.50 | 260.00 | 262.50 | 262.50 | -1.50% | 154,679 |
| Oct 28, 2025 | 254.50 | 266.50 | 251.00 | 266.50 | 266.50 | 4.72% | 199,718 |
| Oct 27, 2025 | 240.00 | 260.00 | 240.00 | 254.50 | 254.50 | 2.21% | 327,050 |
| Oct 24, 2025 | 257.50 | 258.50 | 245.00 | 249.00 | 249.00 | -3.30% | 159,573 |
| Oct 23, 2025 | 251.00 | 258.50 | 241.00 | 257.50 | 257.50 | 1.98% | 163,432 |
| Oct 22, 2025 | 249.00 | 255.50 | 245.00 | 252.50 | 252.50 | 1.61% | 225,575 |
| Oct 21, 2025 | 242.00 | 250.00 | 240.50 | 248.50 | 248.50 | 0.81% | 121,588 |
| Oct 20, 2025 | 227.00 | 249.00 | 227.00 | 246.50 | 246.50 | 5.12% | 360,942 |
| Oct 17, 2025 | 235.00 | 235.00 | 225.50 | 234.50 | 234.50 | -2.09% | 352,459 |
| Oct 16, 2025 | 242.00 | 245.00 | 235.50 | 239.50 | 239.50 | -1.24% | 156,114 |
| Oct 15, 2025 | 237.50 | 249.50 | 237.50 | 242.50 | 242.50 | -0.41% | 209,536 |
| Oct 14, 2025 | 244.50 | 244.50 | 240.00 | 243.50 | 243.50 | -0.81% | 114,226 |
| Oct 13, 2025 | 231.00 | 247.50 | 231.00 | 245.50 | 245.50 | 3.15% | 219,453 |
| Oct 10, 2025 | 248.50 | 250.22 | 237.00 | 238.00 | 238.00 | -4.03% | 222,886 |
| Oct 9, 2025 | 250.00 | 257.50 | 246.50 | 248.00 | 248.00 | -2.75% | 352,605 |
| Oct 8, 2025 | 257.00 | 257.00 | 250.51 | 255.00 | 255.00 | -0.78% | 165,280 |
| Oct 7, 2025 | 258.50 | 263.50 | 253.00 | 257.00 | 257.00 | -0.58% | 345,843 |
| Oct 6, 2025 | 266.00 | 269.50 | 258.50 | 258.50 | 258.50 | -3.36% | 370,425 |
| Oct 3, 2025 | 271.50 | 284.00 | 266.00 | 267.50 | 267.50 | -1.29% | 277,018 |
| Oct 2, 2025 | 272.00 | 283.00 | 268.00 | 271.00 | 271.00 | -2.17% | 277,253 |
| Oct 1, 2025 | 277.50 | 290.50 | 270.35 | 277.00 | 277.00 | -0.72% | 407,270 |
| Sep 30, 2025 | 282.50 | 285.04 | 255.00 | 279.00 | 279.00 | -4.78% | 1,431,679 |
| Sep 29, 2025 | 299.00 | 302.13 | 293.00 | 293.00 | 293.00 | -1.68% | 128,542 |
| Sep 26, 2025 | 301.32 | 304.50 | 291.00 | 298.00 | 298.00 | 0.68% | 120,127 |
| Sep 25, 2025 | 295.32 | 302.50 | 292.00 | 296.00 | 296.00 | -1.00% | 189,820 |
| Sep 24, 2025 | 280.00 | 299.00 | 280.00 | 299.00 | 299.00 | 2.40% | 167,894 |
| Sep 23, 2025 | 279.00 | 296.00 | 279.00 | 292.00 | 292.00 | 4.10% | 233,108 |
| Sep 22, 2025 | 277.50 | 285.00 | 276.00 | 280.50 | 280.50 | 0.90% | 274,743 |
| Sep 19, 2025 | 292.00 | 292.00 | 278.00 | 278.00 | 278.00 | -3.30% | 1,500,493 |
| Sep 18, 2025 | 272.50 | 291.00 | 272.50 | 287.50 | 287.50 | 0.35% | 153,639 |
| Sep 17, 2025 | 270.00 | 288.00 | 270.00 | 286.50 | 286.50 | 4.37% | 244,320 |
| Sep 16, 2025 | 274.50 | 282.00 | 271.50 | 274.50 | 274.50 | -0.72% | 217,860 |
| Sep 15, 2025 | 275.50 | 281.50 | 271.00 | 276.50 | 276.50 | 0.36% | 179,374 |
| Sep 12, 2025 | 287.50 | 294.50 | 275.00 | 275.50 | 275.50 | -4.67% | 136,206 |
| Sep 11, 2025 | 278.50 | 294.00 | 277.50 | 289.00 | 289.00 | 2.85% | 164,500 |
| Sep 10, 2025 | 288.31 | 290.00 | 280.00 | 281.00 | 281.00 | -1.23% | 99,322 |
| Sep 9, 2025 | 289.50 | 292.50 | 277.50 | 284.50 | 284.50 | -1.39% | 206,637 |
| Sep 8, 2025 | 287.00 | 290.00 | 282.54 | 288.50 | 288.50 | 1.76% | 165,452 |
| Sep 5, 2025 | 279.00 | 286.00 | 276.00 | 283.50 | 283.50 | 2.90% | 136,627 |
| Sep 4, 2025 | 265.00 | 282.00 | 265.00 | 275.50 | 275.50 | 2.99% | 274,398 |
| Sep 3, 2025 | 267.00 | 274.50 | 262.50 | 267.50 | 267.50 | -0.74% | 198,834 |
| Sep 2, 2025 | 272.00 | 274.00 | 266.00 | 269.50 | 269.50 | -3.58% | 271,797 |
| Sep 1, 2025 | 278.00 | 283.50 | 275.00 | 279.50 | 279.50 | 0.72% | 177,829 |
| Aug 29, 2025 | 291.00 | 291.00 | 273.00 | 277.50 | 277.50 | -4.64% | 418,582 |
| Aug 28, 2025 | 292.00 | 306.00 | 287.50 | 291.00 | 291.00 | -3.16% | 272,428 |
| Aug 27, 2025 | 303.74 | 307.00 | 291.50 | 300.50 | 300.50 | -0.50% | 223,557 |
| Aug 26, 2025 | 303.16 | 308.00 | 292.50 | 302.00 | 302.00 | -1.63% | 309,713 |