ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 277.00
-2.00 (-0.72%)
Oct 1, 2025, 6:52 PM BST
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 277.50 | 290.50 | 270.35 | 277.00 | 277.00 | -0.72% | 406,366 |
| Sep 30, 2025 | 282.50 | 285.04 | 255.00 | 279.00 | 279.00 | -4.78% | 1,431,677 |
| Sep 29, 2025 | 299.00 | 302.13 | 293.00 | 293.00 | 293.00 | -1.68% | 128,471 |
| 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 |
| Aug 22, 2025 | 301.15 | 312.00 | 298.00 | 307.00 | 307.00 | 0.82% | 138,922 |
| 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 |