ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 274.50
-2.50 (-0.90%)
Jun 17, 2026, 4:47 PM GMT
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 269,169 |
| 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% | 395,396 |
| Jun 8, 2026 | 276.00 | 290.00 | 268.00 | 286.00 | 286.00 | 3.25% | 695,808 |
| Jun 5, 2026 | 274.00 | 286.00 | 259.00 | 277.00 | 277.00 | 1.65% | 564,856 |
| Jun 4, 2026 | 261.00 | 273.00 | 247.00 | 272.50 | 272.50 | 9.00% | 422,146 |
| Jun 3, 2026 | 261.00 | 265.00 | 248.50 | 250.00 | 250.00 | -7.06% | 259,713 |
| Jun 2, 2026 | 270.00 | 283.00 | 264.00 | 269.00 | 269.00 | -1.10% | 444,519 |
| Jun 1, 2026 | 280.00 | 283.50 | 271.50 | 272.00 | 272.00 | -0.37% | 378,595 |
| 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% | 383,094 |
| 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 |