ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 232.50
-7.00 (-2.92%)
At close: Mar 26, 2026
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 245.50 | 245.50 | 226.50 | 232.50 | 232.50 | -2.92% | 382,617 |
| Mar 25, 2026 | 218.50 | 248.50 | 218.50 | 239.50 | 239.50 | 12.97% | 905,231 |
| Mar 24, 2026 | 223.00 | 223.50 | 207.00 | 212.00 | 212.00 | -1.85% | 465,686 |
| Mar 23, 2026 | 224.00 | 224.00 | 211.00 | 216.00 | 216.00 | -1.82% | 444,738 |
| Mar 20, 2026 | 231.50 | 232.00 | 220.00 | 220.00 | 220.00 | -0.90% | 3,217,707 |
| Mar 19, 2026 | 222.50 | 226.50 | 218.50 | 222.00 | 222.00 | -2.20% | 304,474 |
| Mar 18, 2026 | 233.50 | 234.00 | 224.50 | 227.00 | 227.00 | -2.58% | 200,358 |
| Mar 17, 2026 | 223.00 | 234.50 | 226.00 | 233.00 | 233.00 | 1.08% | 594,708 |
| Mar 16, 2026 | 232.00 | 234.50 | 223.50 | 230.50 | 230.50 | -0.86% | 228,747 |
| Mar 13, 2026 | 234.50 | 235.50 | 230.50 | 232.50 | 232.50 | -1.48% | 310,923 |
| Mar 12, 2026 | 238.00 | 239.50 | 232.00 | 236.00 | 236.00 | -2.07% | 256,334 |
| Mar 11, 2026 | 256.00 | 256.00 | 238.54 | 241.00 | 241.00 | -2.63% | 465,417 |
| Mar 10, 2026 | 258.00 | 263.00 | 243.00 | 247.50 | 247.50 | -4.07% | 336,365 |
| Mar 9, 2026 | 269.50 | 279.50 | 251.00 | 258.00 | 258.00 | -7.86% | 501,766 |
| Mar 6, 2026 | 269.50 | 287.00 | 269.50 | 280.00 | 280.00 | -0.71% | 236,297 |
| Mar 5, 2026 | 275.00 | 284.67 | 272.50 | 282.00 | 282.00 | 1.44% | 103,938 |
| Mar 4, 2026 | 267.00 | 279.00 | 267.00 | 278.00 | 278.00 | 1.83% | 136,853 |
| Mar 3, 2026 | 274.00 | 277.50 | 267.50 | 273.00 | 273.00 | -1.62% | 294,590 |
| Mar 2, 2026 | 279.50 | 285.00 | 273.50 | 277.50 | 277.50 | -2.80% | 262,365 |
| Feb 27, 2026 | 284.00 | 290.00 | 277.00 | 285.50 | 285.50 | 1.06% | 64,268 |
| Feb 26, 2026 | 281.00 | 283.00 | 276.50 | 282.50 | 282.50 | 0.36% | 129,593 |
| Feb 25, 2026 | 276.50 | 283.67 | 270.00 | 281.50 | 281.50 | 0.36% | 112,333 |
| Feb 24, 2026 | 284.00 | 284.00 | 277.50 | 280.50 | 280.50 | 0.54% | 91,138 |
| Feb 23, 2026 | 286.50 | 287.00 | 277.50 | 279.00 | 279.00 | -1.41% | 225,814 |
| Feb 20, 2026 | 295.00 | 295.00 | 282.50 | 283.00 | 283.00 | -0.88% | 144,904 |
| Feb 19, 2026 | 295.00 | 295.00 | 273.50 | 285.50 | 285.50 | - | 49,742 |
| Feb 18, 2026 | 294.00 | 294.00 | 274.00 | 285.50 | 285.50 | 1.06% | 88,273 |
| Feb 17, 2026 | 288.00 | 291.00 | 280.50 | 282.50 | 282.50 | -0.70% | 117,859 |
| Feb 16, 2026 | 288.00 | 288.00 | 281.00 | 284.50 | 284.50 | 0.71% | 63,932 |
| Feb 13, 2026 | 283.50 | 291.50 | 280.50 | 282.50 | 282.50 | -0.53% | 137,278 |
| Feb 12, 2026 | 302.00 | 305.00 | 284.00 | 284.00 | 284.00 | -2.07% | 104,472 |
| Feb 11, 2026 | 282.50 | 296.50 | 282.50 | 290.00 | 290.00 | -2.36% | 117,893 |
| Feb 10, 2026 | 295.00 | 298.00 | 288.06 | 297.00 | 297.00 | 1.89% | 76,929 |
| Feb 9, 2026 | 295.00 | 295.00 | 287.50 | 291.50 | 291.50 | 0.87% | 136,861 |
| Feb 6, 2026 | 297.00 | 297.00 | 281.00 | 289.00 | 289.00 | -1.20% | 178,314 |
| Feb 5, 2026 | 291.50 | 294.00 | 285.50 | 292.50 | 292.50 | 0.17% | 194,257 |
| Feb 4, 2026 | 291.50 | 301.00 | 288.53 | 292.00 | 292.00 | -0.85% | 201,817 |
| Feb 3, 2026 | 325.53 | 331.00 | 294.50 | 294.50 | 294.50 | -10.76% | 445,173 |
| Feb 2, 2026 | 337.00 | 339.50 | 326.50 | 330.00 | 330.00 | -0.15% | 121,009 |
| Jan 30, 2026 | 324.50 | 336.50 | 324.50 | 330.50 | 330.50 | 0.76% | 143,767 |
| 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 |