ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 414.50
-5.50 (-1.31%)
Aug 26, 2026, 4:54 PM GMT
ASOS Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 410.00 | 420.00 | 410.00 | 414.50 | 414.50 | -1.31% | 410,593 |
| Aug 25, 2026 | 405.00 | 420.00 | 396.00 | 420.00 | 420.00 | 3.83% | 430,352 |
| Aug 24, 2026 | 380.00 | 405.50 | 380.00 | 404.50 | 404.50 | 2.15% | 219,429 |
| Aug 21, 2026 | 395.00 | 400.00 | 387.50 | 396.00 | 396.00 | 1.67% | 226,716 |
| Aug 20, 2026 | 398.00 | 398.00 | 387.00 | 389.50 | 389.50 | -0.89% | 116,191 |
| Aug 19, 2026 | 396.00 | 399.00 | 381.50 | 393.00 | 393.00 | -0.76% | 336,850 |
| Aug 18, 2026 | 391.50 | 399.00 | 387.50 | 396.00 | 396.00 | 1.41% | 336,822 |
| Aug 17, 2026 | 384.00 | 394.50 | 380.00 | 390.50 | 390.50 | -0.38% | 302,886 |
| Aug 14, 2026 | 405.00 | 405.00 | 388.00 | 392.00 | 392.00 | -0.63% | 118,194 |
| Aug 13, 2026 | 400.00 | 401.00 | 392.50 | 394.50 | 394.50 | 0.13% | 258,696 |
| Aug 12, 2026 | 382.50 | 398.50 | 382.50 | 394.00 | 394.00 | 1.16% | 136,714 |
| Aug 11, 2026 | 380.00 | 397.50 | 380.00 | 389.50 | 389.50 | -0.26% | 166,130 |
| Aug 10, 2026 | 394.50 | 399.00 | 390.00 | 390.50 | 390.50 | -1.01% | 191,878 |
| Aug 7, 2026 | 385.00 | 400.00 | 380.50 | 394.50 | 394.50 | 1.81% | 427,506 |
| Aug 6, 2026 | 374.00 | 390.50 | 374.00 | 387.50 | 387.50 | 3.06% | 504,681 |
| 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 | 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 |