ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 361.50
+6.00 (1.69%)
Aug 3, 2026, 4:47 PM GMT
ASOS Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 359.00 | 369.50 | 350.00 | 361.50 | 361.50 | 1.69% | 255,645 |
| Jul 31, 2026 | 375.00 | 370.00 | 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% | 193,127 |
| Jul 29, 2026 | 387.78 | 390.50 | 373.00 | 383.00 | 383.00 | 0.13% | 285,775 |
| 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 |
| Jul 8, 2026 | 310.00 | 310.00 | 283.40 | 297.50 | 297.50 | -2.46% | 728,762 |
| Jul 7, 2026 | 304.00 | 309.70 | 297.00 | 305.00 | 305.00 | - | 834,328 |
| Jul 6, 2026 | 330.00 | 330.00 | 301.00 | 305.00 | 305.00 | -4.09% | 752,845 |
| Jul 3, 2026 | 339.50 | 342.00 | 317.50 | 318.00 | 318.00 | -5.64% | 600,212 |
| Jul 2, 2026 | 319.00 | 337.50 | 313.00 | 337.00 | 337.00 | 5.64% | 1,150,231 |
| Jul 1, 2026 | 300.00 | 322.00 | 297.00 | 319.00 | 319.00 | 10.76% | 1,693,520 |
| Jun 30, 2026 | 290.00 | 297.00 | 287.00 | 288.00 | 288.00 | -0.17% | 252,508 |
| Jun 29, 2026 | 296.50 | 299.50 | 288.50 | 288.50 | 288.50 | -0.86% | 185,503 |
| Jun 26, 2026 | 295.00 | 308.50 | 289.00 | 291.00 | 291.00 | -3.64% | 332,012 |
| Jun 25, 2026 | 287.50 | 312.00 | 274.50 | 302.00 | 302.00 | 7.86% | 1,036,805 |
| Jun 24, 2026 | 264.00 | 286.00 | 264.00 | 280.00 | 280.00 | 3.70% | 349,955 |
| Jun 23, 2026 | 272.00 | 277.50 | 264.50 | 270.00 | 270.00 | -1.46% | 547,277 |
| Jun 22, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | - | 291,079 |
| Jun 19, 2026 | 278.00 | 279.50 | 273.00 | 274.00 | 274.00 | -0.90% | 288,246 |
| Jun 18, 2026 | 273.00 | 277.50 | 270.00 | 276.50 | 276.50 | 0.73% | 303,932 |
| Jun 17, 2026 | 280.00 | 287.00 | 274.00 | 274.50 | 274.50 | -0.90% | 491,788 |
| Jun 16, 2026 | 287.00 | 288.50 | 273.00 | 277.00 | 277.00 | -2.12% | 292,804 |
| Jun 15, 2026 | 292.00 | 293.00 | 278.00 | 283.00 | 283.00 | -0.18% | 319,538 |
| Jun 12, 2026 | 290.00 | 293.00 | 281.00 | 283.50 | 283.50 | -0.53% | 269,167 |
| Jun 11, 2026 | 262.50 | 291.00 | 262.50 | 285.00 | 285.00 | 2.15% | 290,512 |
| Jun 10, 2026 | 281.50 | 291.50 | 273.50 | 279.00 | 279.00 | -1.24% | 604,704 |
| Jun 9, 2026 | 281.50 | 294.00 | 281.50 | 282.50 | 282.50 | -1.22% | 395,441 |
| Jun 8, 2026 | 276.00 | 290.00 | 268.00 | 286.00 | 286.00 | 3.25% | 695,809 |
| Jun 5, 2026 | 274.00 | 286.00 | 259.00 | 277.00 | 277.00 | 1.65% | 566,740 |
| Jun 4, 2026 | 261.00 | 273.00 | 247.00 | 272.50 | 272.50 | 9.00% | 422,146 |
| Jun 3, 2026 | 261.00 | 276.50 | 247.50 | 250.00 | 250.00 | -7.06% | 259,726 |
| Jun 2, 2026 | 270.00 | 283.00 | 264.00 | 269.00 | 269.00 | -1.10% | 444,519 |
| Jun 1, 2026 | 280.00 | 283.50 | 270.50 | 272.00 | 272.00 | -0.37% | 378,596 |
| May 29, 2026 | 260.00 | 280.50 | 260.00 | 273.00 | 273.00 | 3.02% | 570,807 |
| May 28, 2026 | 278.50 | 278.50 | 255.50 | 265.00 | 265.00 | -0.93% | 383,095 |
| May 27, 2026 | 264.00 | 275.50 | 249.50 | 267.50 | 267.50 | 3.68% | 759,527 |
| May 26, 2026 | 250.00 | 261.00 | 240.50 | 258.00 | 258.00 | 5.95% | 691,760 |