ASOS Plc (LON:ASC)
London · Delayed Price · Currency is GBP · Price in GBX 451.00
-3.00 (-0.66%)
Oct 7, 2026, 4:35 PM GMT
ASOS Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 465.00 | 467.50 | 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 |
| Aug 17, 2026 | 384.00 | 394.50 | 380.00 | 390.50 | 390.50 | -0.38% | 302,886 |
| Aug 14, 2026 | 405.00 | 405.00 | 387.50 | 392.00 | 392.00 | -0.63% | 118,194 |
| Aug 13, 2026 | 400.00 | 401.00 | 391.00 | 394.50 | 394.50 | 0.13% | 258,695 |
| Aug 12, 2026 | 382.50 | 398.50 | 382.50 | 394.00 | 394.00 | 1.16% | 136,716 |
| Aug 11, 2026 | 380.00 | 397.50 | 380.00 | 389.50 | 389.50 | -0.26% | 166,130 |
| Aug 10, 2026 | 394.50 | 399.00 | 389.00 | 390.50 | 390.50 | -1.01% | 191,877 |
| Aug 7, 2026 | 385.00 | 400.00 | 380.50 | 394.50 | 394.50 | 1.81% | 427,506 |
| Aug 6, 2026 | 374.00 | 390.50 | 365.50 | 387.50 | 387.50 | 3.06% | 504,682 |
| 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 | 370.00 | 375.00 | 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% | 193,129 |
| Jul 29, 2026 | 375.00 | 390.50 | 371.50 | 383.00 | 383.00 | 0.13% | 286,017 |