ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 425.00
+1.00 (0.24%)
Sep 17, 2026, 2:50 PM GMT
ASOS Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 427.00 | 431.47 | 420.50 | 425.50 | - | 0.35% | 119,008 |
| Sep 16, 2026 | 410.00 | 428.00 | 408.00 | 424.00 | 424.00 | 2.42% | 202,296 |
| Sep 15, 2026 | 414.50 | 421.00 | 410.00 | 414.00 | 414.00 | 0.36% | 224,284 |
| Sep 14, 2026 | 413.50 | 416.50 | 408.00 | 412.50 | 412.50 | - | 289,295 |
| Sep 11, 2026 | 418.00 | 418.00 | 412.00 | 412.50 | 412.50 | -0.24% | 114,866 |
| Sep 10, 2026 | 418.00 | 418.93 | 402.38 | 413.50 | 413.50 | -1.55% | 285,302 |
| Sep 9, 2026 | 425.00 | 435.00 | 415.00 | 420.00 | 420.00 | -1.87% | 182,300 |
| Sep 8, 2026 | 435.00 | 435.00 | 420.00 | 428.00 | 428.00 | -1.61% | 407,869 |
| Sep 7, 2026 | 421.50 | 435.00 | 418.50 | 435.00 | 435.00 | 3.20% | 672,882 |
| Sep 4, 2026 | 416.00 | 421.50 | 412.00 | 421.50 | 421.50 | 0.96% | 120,746 |
| Sep 3, 2026 | 410.00 | 418.50 | 403.00 | 417.50 | 417.50 | 1.95% | 150,275 |
| Sep 2, 2026 | 410.00 | 410.00 | 397.00 | 409.50 | 409.50 | 0.86% | 182,663 |
| Sep 1, 2026 | 416.00 | 416.00 | 400.00 | 406.00 | 406.00 | -3.10% | 266,864 |
| Aug 28, 2026 | 415.00 | 421.50 | 410.50 | 419.00 | 419.00 | 0.36% | 393,464 |
| Aug 27, 2026 | 420.00 | 420.00 | 402.70 | 417.50 | 417.50 | 0.72% | 299,698 |
| Aug 26, 2026 | 410.00 | 421.50 | 410.00 | 414.50 | 414.50 | -1.31% | 410,592 |
| Aug 25, 2026 | 405.00 | 420.00 | 396.00 | 420.00 | 420.00 | 3.83% | 430,352 |
| Aug 24, 2026 | 380.00 | 406.00 | 380.00 | 404.50 | 404.50 | 2.15% | 219,430 |
| Aug 21, 2026 | 395.00 | 400.00 | 382.00 | 396.00 | 396.00 | 1.67% | 226,715 |
| Aug 20, 2026 | 398.00 | 398.00 | 380.00 | 389.50 | 389.50 | -0.89% | 116,193 |
| Aug 19, 2026 | 389.50 | 399.00 | 381.50 | 393.00 | 393.00 | -0.76% | 336,849 |
| Aug 18, 2026 | 391.50 | 399.00 | 387.50 | 396.00 | 396.00 | 1.41% | 336,977 |
| Aug 17, 2026 | 384.00 | 394.50 | 380.00 | 390.50 | 390.50 | -0.38% | 302,886 |
| Aug 14, 2026 | 405.00 | 405.00 | 387.50 | 392.00 | 392.00 | -0.63% | 118,194 |
| Aug 13, 2026 | 400.00 | 401.00 | 391.00 | 394.50 | 394.50 | 0.13% | 258,695 |
| Aug 12, 2026 | 382.50 | 398.50 | 382.50 | 394.00 | 394.00 | 1.16% | 136,716 |
| Aug 11, 2026 | 380.00 | 397.50 | 380.00 | 389.50 | 389.50 | -0.26% | 166,130 |
| Aug 10, 2026 | 394.50 | 399.00 | 389.00 | 390.50 | 390.50 | -1.01% | 191,877 |
| Aug 7, 2026 | 385.00 | 400.00 | 380.50 | 394.50 | 394.50 | 1.81% | 427,506 |
| Aug 6, 2026 | 374.00 | 390.50 | 365.50 | 387.50 | 387.50 | 3.06% | 504,682 |
| Aug 5, 2026 | 361.50 | 376.00 | 359.50 | 376.00 | 376.00 | 3.58% | 237,045 |
| Aug 4, 2026 | 370.00 | 370.00 | 350.50 | 363.00 | 363.00 | 0.41% | 193,433 |
| Aug 3, 2026 | 359.00 | 369.50 | 350.00 | 361.50 | 361.50 | 1.69% | 255,645 |
| Jul 31, 2026 | 370.00 | 375.00 | 355.00 | 355.50 | 355.50 | -4.05% | 228,032 |
| Jul 30, 2026 | 387.00 | 387.50 | 370.50 | 370.50 | 370.50 | -3.26% | 193,129 |
| Jul 29, 2026 | 375.00 | 390.50 | 371.50 | 383.00 | 383.00 | 0.13% | 286,017 |
| Jul 28, 2026 | 372.00 | 387.50 | 372.00 | 382.50 | 382.50 | 2.96% | 295,692 |
| Jul 27, 2026 | 347.50 | 380.00 | 347.50 | 371.50 | 371.50 | 6.91% | 553,900 |
| Jul 24, 2026 | 330.00 | 350.00 | 330.00 | 347.50 | 347.50 | 0.43% | 109,456 |
| Jul 23, 2026 | 357.00 | 357.00 | 337.50 | 346.00 | 346.00 | -0.29% | 315,914 |
| Jul 22, 2026 | 340.00 | 358.10 | 340.00 | 347.00 | 347.00 | -2.25% | 247,923 |
| Jul 21, 2026 | 352.00 | 356.00 | 340.50 | 355.00 | 355.00 | 2.31% | 312,422 |
| Jul 20, 2026 | 341.00 | 348.50 | 335.50 | 347.00 | 347.00 | 0.43% | 275,658 |
| Jul 17, 2026 | 355.50 | 364.00 | 343.00 | 345.50 | 345.50 | -4.29% | 359,259 |
| Jul 16, 2026 | 352.50 | 365.50 | 352.50 | 361.00 | 361.00 | -0.14% | 228,195 |
| Jul 15, 2026 | 350.00 | 364.00 | 348.70 | 361.50 | 361.50 | 0.70% | 508,159 |
| Jul 14, 2026 | 363.00 | 369.50 | 353.50 | 359.00 | 359.00 | -1.10% | 572,986 |
| Jul 13, 2026 | 346.00 | 365.00 | 340.50 | 363.00 | 363.00 | 2.83% | 596,634 |
| Jul 10, 2026 | 327.50 | 361.00 | 313.00 | 353.00 | 353.00 | 8.12% | 1,066,418 |
| Jul 9, 2026 | 299.50 | 326.50 | 298.00 | 326.50 | 326.50 | 9.75% | 439,561 |