ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 278.00
-7.50 (-2.63%)
Mar 2, 2026, 10:16 AM GMT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 279.50 | 281.50 | 273.50 | 275.79 | - | -3.40% | 32,258 |
| 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 |
| 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 |