ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
-3.50 (-1.55%)
May 7, 2026, 4:47 PM GMT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 225.00 | 231.00 | 221.33 | 223.00 | - | -1.11% | 135,589 |
| May 6, 2026 | 220.00 | 234.00 | 220.00 | 225.50 | 225.50 | 1.35% | 255,795 |
| May 5, 2026 | 232.50 | 235.00 | 220.00 | 222.50 | 222.50 | -2.84% | 295,421 |
| May 1, 2026 | 223.50 | 232.00 | 223.50 | 229.00 | 229.00 | 2.00% | 145,306 |
| Apr 30, 2026 | 229.50 | 234.50 | 221.50 | 224.50 | 224.50 | -2.60% | 456,524 |
| Apr 29, 2026 | 244.50 | 244.83 | 230.50 | 230.50 | 230.50 | -3.96% | 682,939 |
| 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 | 245.50 | 260.00 | 260.00 | 4.00% | 1,087,048 |
| Apr 23, 2026 | 220.50 | 251.50 | 212.50 | 250.00 | 250.00 | 11.11% | 1,678,443 |
| Apr 22, 2026 | 223.50 | 231.50 | 220.65 | 225.00 | 225.00 | 0.67% | 354,427 |
| Apr 21, 2026 | 227.50 | 232.50 | 223.50 | 223.50 | 223.50 | -1.76% | 183,046 |
| Apr 20, 2026 | 225.50 | 235.00 | 225.00 | 227.50 | 227.50 | - | 319,068 |
| Apr 17, 2026 | 221.00 | 229.50 | 218.00 | 227.50 | 227.50 | 4.12% | 281,384 |
| Apr 16, 2026 | 220.00 | 224.00 | 218.50 | 218.50 | 218.50 | -0.68% | 190,828 |
| Apr 15, 2026 | 215.00 | 225.50 | 215.00 | 220.00 | 220.00 | 2.33% | 228,798 |
| 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% | 106,649 |
| 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% | 242,018 |
| Mar 30, 2026 | 226.00 | 226.00 | 213.50 | 220.00 | 220.00 | -1.57% | 326,016 |
| 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% | 905,231 |
| Mar 24, 2026 | 223.00 | 223.50 | 207.00 | 212.00 | 212.00 | -1.85% | 465,686 |
| Mar 23, 2026 | 224.00 | 224.00 | 211.00 | 216.00 | 216.00 | -1.82% | 444,738 |
| 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% | 304,474 |
| Mar 18, 2026 | 233.50 | 234.00 | 224.50 | 227.00 | 227.00 | -2.58% | 200,358 |
| Mar 17, 2026 | 223.00 | 234.50 | 226.00 | 233.00 | 233.00 | 1.08% | 594,708 |
| Mar 16, 2026 | 232.00 | 234.50 | 223.50 | 230.50 | 230.50 | -0.86% | 228,747 |
| Mar 13, 2026 | 234.50 | 235.50 | 230.50 | 232.50 | 232.50 | -1.48% | 310,923 |
| Mar 12, 2026 | 238.00 | 239.50 | 232.00 | 236.00 | 236.00 | -2.07% | 256,334 |
| Mar 11, 2026 | 256.00 | 256.00 | 238.54 | 241.00 | 241.00 | -2.63% | 465,417 |
| Mar 10, 2026 | 258.00 | 263.00 | 243.00 | 247.50 | 247.50 | -4.07% | 336,365 |
| Mar 9, 2026 | 269.50 | 279.50 | 251.00 | 258.00 | 258.00 | -7.86% | 501,766 |
| Mar 6, 2026 | 269.50 | 287.00 | 269.50 | 280.00 | 280.00 | -0.71% | 236,297 |
| Mar 5, 2026 | 275.00 | 284.67 | 272.50 | 282.00 | 282.00 | 1.44% | 103,938 |
| Mar 4, 2026 | 267.00 | 279.00 | 267.00 | 278.00 | 278.00 | 1.83% | 136,853 |
| Mar 3, 2026 | 274.00 | 277.50 | 267.50 | 273.00 | 273.00 | -1.62% | 294,590 |
| Mar 2, 2026 | 279.50 | 285.00 | 273.50 | 277.50 | 277.50 | -2.80% | 262,365 |
| Feb 27, 2026 | 284.00 | 290.00 | 277.00 | 285.50 | 285.50 | 1.06% | 64,268 |
| Feb 26, 2026 | 281.00 | 283.00 | 276.50 | 282.50 | 282.50 | 0.36% | 129,593 |
| Feb 25, 2026 | 276.50 | 283.67 | 270.00 | 281.50 | 281.50 | 0.36% | 112,333 |
| Feb 24, 2026 | 284.00 | 284.00 | 277.50 | 280.50 | 280.50 | 0.54% | 91,138 |