ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
-2.50 (-0.93%)
May 28, 2026, 4:35 PM GMT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 278.50 | 278.50 | 255.50 | 263.00 | - | -1.68% | 281,970 |
| May 27, 2026 | 264.00 | 275.50 | 263.00 | 267.50 | 267.50 | 3.68% | 759,527 |
| May 26, 2026 | 250.00 | 261.00 | 243.00 | 258.00 | 258.00 | 5.95% | 691,753 |
| May 22, 2026 | 237.00 | 247.50 | 237.00 | 243.50 | 243.50 | 2.96% | 499,770 |
| May 21, 2026 | 240.00 | 242.00 | 232.00 | 236.50 | 236.50 | 1.07% | 304,554 |
| May 20, 2026 | 236.50 | 236.50 | 225.00 | 234.00 | 234.00 | 1.30% | 476,992 |
| May 19, 2026 | 250.00 | 253.34 | 231.00 | 231.00 | 231.00 | -6.48% | 577,324 |
| May 18, 2026 | 244.00 | 250.00 | 230.50 | 247.00 | 247.00 | 3.78% | 796,624 |
| May 15, 2026 | 245.50 | 245.50 | 233.00 | 238.00 | 238.00 | -2.26% | 167,234 |
| May 14, 2026 | 234.00 | 246.00 | 229.00 | 243.50 | 243.50 | 5.41% | 426,120 |
| May 13, 2026 | 220.00 | 232.62 | 219.00 | 231.00 | 231.00 | 4.05% | 494,523 |
| May 12, 2026 | 238.00 | 238.00 | 220.50 | 222.00 | 222.00 | -4.31% | 520,896 |
| May 11, 2026 | 235.00 | 251.76 | 232.00 | 232.00 | 232.00 | 6.67% | 1,232,817 |
| May 8, 2026 | 226.50 | 226.50 | 215.50 | 217.50 | 217.50 | -2.03% | 379,289 |
| May 7, 2026 | 225.00 | 231.00 | 221.00 | 222.00 | 222.00 | -1.55% | 375,455 |
| May 6, 2026 | 220.00 | 234.00 | 220.00 | 225.50 | 225.50 | 1.35% | 256,796 |
| May 5, 2026 | 232.50 | 235.00 | 220.00 | 222.50 | 222.50 | -2.84% | 305,701 |
| May 1, 2026 | 223.50 | 232.00 | 223.50 | 229.00 | 229.00 | 2.00% | 146,175 |
| Apr 30, 2026 | 229.50 | 234.50 | 221.01 | 224.50 | 224.50 | -2.60% | 456,525 |
| Apr 29, 2026 | 244.50 | 244.83 | 230.50 | 230.50 | 230.50 | -3.96% | 682,940 |
| Apr 28, 2026 | 267.00 | 267.00 | 240.00 | 240.00 | 240.00 | -10.28% | 1,035,191 |
| Apr 27, 2026 | 269.50 | 276.50 | 256.50 | 267.50 | 267.50 | 2.88% | 959,018 |
| Apr 24, 2026 | 246.50 | 264.50 | 245.00 | 260.00 | 260.00 | 4.00% | 1,087,050 |
| Apr 23, 2026 | 220.50 | 252.13 | 212.50 | 250.00 | 250.00 | 11.11% | 1,678,757 |
| Apr 22, 2026 | 223.50 | 231.50 | 220.65 | 225.00 | 225.00 | 0.67% | 354,427 |
| Apr 21, 2026 | 227.50 | 234.00 | 223.50 | 223.50 | 223.50 | -1.76% | 183,045 |
| Apr 20, 2026 | 225.50 | 235.35 | 223.00 | 227.50 | 227.50 | - | 320,071 |
| Apr 17, 2026 | 221.00 | 230.02 | 218.00 | 227.50 | 227.50 | 4.12% | 284,384 |
| Apr 16, 2026 | 220.00 | 224.00 | 218.50 | 218.50 | 218.50 | -0.68% | 193,139 |
| Apr 15, 2026 | 215.00 | 225.50 | 215.00 | 220.00 | 220.00 | 2.33% | 228,915 |
| Apr 14, 2026 | 214.00 | 217.00 | 210.00 | 215.00 | 215.00 | 1.65% | 127,292 |
| Apr 13, 2026 | 218.50 | 218.50 | 210.50 | 211.50 | 211.50 | -1.86% | 106,650 |
| Apr 10, 2026 | 216.50 | 219.72 | 210.50 | 215.50 | 215.50 | 0.70% | 181,530 |
| Apr 9, 2026 | 217.50 | 220.00 | 210.00 | 214.00 | 214.00 | -0.93% | 138,400 |
| Apr 8, 2026 | 207.50 | 226.50 | 207.00 | 216.00 | 216.00 | 4.60% | 560,950 |
| Apr 7, 2026 | 212.00 | 219.00 | 206.50 | 206.50 | 206.50 | -4.84% | 372,199 |
| Apr 2, 2026 | 211.50 | 219.00 | 211.50 | 217.00 | 217.00 | -2.03% | 238,183 |
| Apr 1, 2026 | 225.50 | 225.50 | 214.00 | 221.50 | 221.50 | 2.78% | 280,506 |
| Mar 31, 2026 | 221.50 | 224.28 | 215.50 | 215.50 | 215.50 | -2.05% | 245,092 |
| Mar 30, 2026 | 226.00 | 226.00 | 212.50 | 220.00 | 220.00 | -1.57% | 326,041 |
| Mar 27, 2026 | 239.00 | 239.00 | 221.00 | 223.50 | 223.50 | -3.87% | 503,065 |
| 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% | 918,967 |
| Mar 24, 2026 | 223.00 | 229.50 | 206.50 | 212.00 | 212.00 | -1.85% | 466,041 |
| Mar 23, 2026 | 224.00 | 225.50 | 210.00 | 216.00 | 216.00 | -1.82% | 449,262 |
| 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% | 304,487 |
| Mar 18, 2026 | 233.50 | 234.00 | 224.50 | 227.00 | 227.00 | -2.58% | 200,358 |
| Mar 17, 2026 | 226.00 | 234.50 | 223.00 | 233.00 | 233.00 | 1.08% | 598,707 |
| Mar 16, 2026 | 232.00 | 234.50 | 223.50 | 230.50 | 230.50 | -0.86% | 228,747 |