ASOS Plc (LON:ASC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 445.00
+6.00 (1.37%)
Oct 27, 2026, 4:35 PM GMT
ASOS Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 440.00 | 446.50 | 436.50 | 445.00 | 445.00 | 1.37% | 150,644 |
| Oct 26, 2026 | 435.50 | 450.00 | 435.50 | 439.00 | 439.00 | 0.23% | 131,294 |
| Oct 23, 2026 | 443.00 | 464.00 | 435.50 | 438.00 | 438.00 | -3.42% | 360,489 |
| Oct 22, 2026 | 460.00 | 464.00 | 453.00 | 453.50 | 453.50 | -1.31% | 145,219 |
| Oct 21, 2026 | 468.00 | 468.00 | 449.00 | 459.50 | 459.50 | 0.88% | 190,886 |
| Oct 20, 2026 | 455.00 | 465.00 | 455.00 | 455.50 | 455.50 | -0.87% | 174,775 |
| Oct 19, 2026 | 463.00 | 467.00 | 456.50 | 459.50 | 459.50 | -0.86% | 323,341 |
| Oct 16, 2026 | 461.00 | 469.00 | 458.00 | 463.50 | 463.50 | 1.76% | 294,950 |
| Oct 15, 2026 | 449.00 | 460.00 | 449.00 | 455.50 | 455.50 | 1.56% | 295,610 |
| Oct 14, 2026 | 453.00 | 457.15 | 441.00 | 448.50 | 448.50 | -0.55% | 270,072 |
| Oct 13, 2026 | 463.50 | 464.50 | 448.00 | 451.00 | 451.00 | -0.99% | 368,784 |
| Oct 12, 2026 | 470.00 | 473.00 | 455.50 | 455.50 | 455.50 | -2.25% | 335,942 |
| Oct 9, 2026 | 470.00 | 473.00 | 463.50 | 466.00 | 466.00 | 0.98% | 610,766 |
| Oct 8, 2026 | 451.00 | 476.50 | 441.00 | 461.50 | 461.50 | 2.33% | 739,061 |
| Oct 7, 2026 | 465.00 | 466.50 | 445.00 | 451.00 | 451.00 | -0.66% | 749,737 |
| Oct 6, 2026 | 485.00 | 507.00 | 426.50 | 454.00 | 454.00 | -9.56% | 4,429,624 |
| Oct 5, 2026 | 499.00 | 505.00 | 493.00 | 502.00 | 502.00 | 0.80% | 178,383 |
| Oct 2, 2026 | 515.00 | 515.00 | 487.50 | 498.00 | 498.00 | -1.39% | 578,859 |
| Oct 1, 2026 | 508.00 | 517.00 | 494.00 | 505.00 | 505.00 | -0.39% | 1,254,174 |
| Sep 30, 2026 | 495.00 | 507.00 | 488.50 | 507.00 | 507.00 | 4.00% | 1,724,486 |
| Sep 29, 2026 | 503.00 | 505.00 | 476.00 | 487.50 | 487.50 | -2.40% | 889,582 |
| Sep 28, 2026 | 510.00 | 510.00 | 496.00 | 499.50 | 499.50 | -1.67% | 654,223 |
| Sep 25, 2026 | 494.00 | 509.00 | 480.50 | 508.00 | 508.00 | 3.89% | 1,272,946 |
| Sep 24, 2026 | 450.00 | 489.00 | 436.00 | 489.00 | 489.00 | 13.72% | 1,999,952 |
| Sep 23, 2026 | 430.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.69% | 294,901 |
| Sep 22, 2026 | 434.00 | 440.00 | 424.00 | 433.00 | 433.00 | 2.00% | 325,079 |
| Sep 21, 2026 | 432.00 | 436.50 | 419.50 | 424.50 | 424.50 | 0.71% | 218,198 |
| Sep 18, 2026 | 415.00 | 425.00 | 415.00 | 421.50 | 421.50 | -0.71% | 278,632 |
| Sep 17, 2026 | 427.00 | 431.50 | 420.50 | 424.50 | 424.50 | 0.12% | 225,083 |
| Sep 16, 2026 | 410.00 | 428.00 | 408.00 | 424.00 | 424.00 | 2.42% | 202,295 |
| Sep 15, 2026 | 414.50 | 421.30 | 407.50 | 414.00 | 414.00 | 0.36% | 224,285 |
| Sep 14, 2026 | 413.50 | 418.00 | 407.50 | 412.50 | 412.50 | - | 289,298 |
| Sep 11, 2026 | 418.00 | 418.00 | 405.50 | 412.50 | 412.50 | -0.24% | 114,867 |
| Sep 10, 2026 | 418.00 | 418.90 | 402.40 | 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% | 772,894 |
| Sep 4, 2026 | 416.00 | 421.50 | 412.00 | 421.50 | 421.50 | 0.96% | 283,716 |
| 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 |