ASOS (ASC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ASOS

Date Open High Low Close* Volume
05/12/2025 254.00p 262.00p 247.50p 258.00p 412163
04/12/2025 249.50p 260.00p 247.00p 248.50p 203585
03/12/2025 235.00p 254.50p 235.00p 249.50p 181539
02/12/2025 232.50p 254.00p 232.50p 247.50p 286339
01/12/2025 244.00p 249.00p 235.00p 245.50p 89927
28/11/2025 237.50p 250.00p 236.01p 242.50p 396666
27/11/2025 228.50p 240.00p 225.00p 237.50p 218237
26/11/2025 226.00p 236.00p 216.50p 233.00p 228568
25/11/2025 218.50p 229.50p 216.50p 229.50p 330408
24/11/2025 225.00p 236.50p 215.00p 218.50p 2727739
21/11/2025 239.50p 247.00p 217.50p 234.00p 761437
20/11/2025 269.00p 269.00p 246.00p 247.00p 213814
19/11/2025 252.50p 266.75p 242.00p 259.50p 189650
18/11/2025 259.00p 259.00p 242.50p 250.00p 367295
17/11/2025 266.00p 268.00p 254.00p 255.50p 312762
14/11/2025 260.00p 279.00p 249.50p 269.00p 696187
13/11/2025 232.00p 276.00p 232.00p 263.00p 879760
12/11/2025 235.00p 238.00p 222.50p 230.00p 128441
11/11/2025 224.50p 231.50p 222.00p 229.00p 128122
10/11/2025 221.00p 231.50p 221.00p 222.50p 300357
07/11/2025 227.50p 240.00p 222.50p 223.00p 314975
06/11/2025 232.00p 245.00p 229.50p 233.00p 235950
05/11/2025 230.00p 239.50p 227.53p 231.50p 207353
04/11/2025 232.00p 242.50p 230.00p 230.00p 191026
03/11/2025 258.00p 258.00p 235.50p 235.50p 408305
31/10/2025 258.50p 259.00p 251.50p 254.50p 89463
30/10/2025 260.00p 262.00p 251.13p 256.00p 181814
29/10/2025 266.50p 267.50p 260.00p 262.50p 154678
28/10/2025 254.50p 266.50p 251.00p 266.50p 199718
27/10/2025 240.00p 260.00p 240.00p 254.50p 327050
24/10/2025 257.50p 258.50p 245.00p 249.00p 159573
23/10/2025 241.00p 258.50p 241.00p 257.50p 163432
22/10/2025 249.00p 255.50p 245.00p 252.50p 225575
21/10/2025 242.00p 250.00p 240.50p 248.50p 121588
20/10/2025 227.00p 249.00p 227.00p 246.50p 360924
17/10/2025 235.00p 235.00p 225.50p 234.50p 352457
16/10/2025 242.00p 245.00p 235.50p 239.50p 156114
15/10/2025 237.50p 249.50p 237.50p 242.50p 209536
14/10/2025 244.50p 244.50p 240.00p 243.50p 114226
13/10/2025 231.00p 247.50p 231.00p 245.50p 219436
10/10/2025 248.50p 250.22p 237.00p 238.00p 222873
09/10/2025 254.00p 257.50p 246.50p 248.00p 352434
08/10/2025 252.00p 257.00p 250.51p 255.00p 165280
07/10/2025 258.50p 263.50p 253.00p 257.00p 345747
06/10/2025 266.00p 269.50p 258.50p 258.50p 370408
03/10/2025 271.50p 284.00p 266.00p 267.50p 276816
02/10/2025 272.00p 283.00p 268.00p 271.00p 277137
01/10/2025 277.50p 290.50p 270.35p 277.00p 406393
30/09/2025 282.50p 285.04p 255.00p 279.00p 1431363
29/09/2025 299.00p 302.13p 293.00p 293.00p 128471
26/09/2025 304.50p 304.50p 291.00p 298.00p 120127
25/09/2025 295.00p 302.50p 292.00p 296.00p 189326
24/09/2025 285.00p 299.00p 280.00p 299.00p 164733
23/09/2025 279.00p 296.00p 279.00p 292.00p 233107
22/09/2025 277.50p 285.00p 276.00p 280.50p 274738
19/09/2025 292.00p 292.00p 278.00p 278.00p 1500492
18/09/2025 272.50p 291.00p 272.50p 287.50p 153613
17/09/2025 270.00p 288.00p 270.00p 286.50p 244317
16/09/2025 275.50p 276.50p 275.50p 274.50p 217859
15/09/2025 275.50p 281.50p 271.00p 276.50p 179305
12/09/2025 284.00p 294.50p 275.00p 275.50p 136200
11/09/2025 286.50p 286.50p 281.00p 289.00p 164500
10/09/2025 286.50p 290.00p 280.00p 281.00p 99309
09/09/2025 289.50p 292.50p 277.50p 284.50p 206636
08/09/2025 287.00p 290.00p 282.54p 288.50p 165451
05/09/2025 276.50p 286.00p 276.00p 283.50p 136296
04/09/2025 265.00p 282.00p 265.00p 275.50p 269394
03/09/2025 267.00p 274.50p 262.50p 267.50p 196832
02/09/2025 273.50p 284.50p 267.00p 269.50p 271693
01/09/2025 275.50p 283.50p 275.00p 279.50p 177829
29/08/2025 291.00p 291.00p 273.00p 277.50p 406248
28/08/2025 292.00p 306.00p 287.50p 291.00p 272428
27/08/2025 301.00p 307.00p 291.50p 300.50p 178556
26/08/2025 302.00p 308.00p 292.50p 302.00p 296072
22/08/2025 303.00p 312.00p 298.00p 307.00p 138922
21/08/2025 300.00p 305.50p 297.50p 304.50p 193406
20/08/2025 305.00p 308.50p 300.00p 301.00p 253683
19/08/2025 309.50p 320.00p 302.00p 307.00p 271276
18/08/2025 309.50p 314.99p 305.50p 307.00p 104998
15/08/2025 309.00p 316.00p 305.50p 307.50p 148982
14/08/2025 316.50p 318.50p 309.00p 311.00p 119697
13/08/2025 310.00p 318.50p 307.00p 313.50p 142024
12/08/2025 325.00p 325.00p 309.00p 312.00p 92596
11/08/2025 306.00p 325.00p 306.00p 314.50p 115353
08/08/2025 320.00p 329.50p 313.50p 322.00p 243496
08/08/2025 320.00p 329.50p 313.50p 322.00p 243496
07/08/2025 314.00p 320.00p 302.00p 315.00p 153504
06/08/2025 312.00p 315.00p 306.00p 311.00p 155565
05/08/2025 307.00p 314.50p 300.00p 310.50p 130701
04/08/2025 307.50p 309.50p 299.50p 307.00p 195364
01/08/2025 304.50p 312.50p 300.00p 305.50p 269898
31/07/2025 310.00p 324.00p 304.00p 310.00p 129414
30/07/2025 318.00p 327.00p 311.50p 317.50p 148052
29/07/2025 340.00p 344.00p 316.00p 321.00p 196959
28/07/2025 354.50p 365.50p 335.50p 343.00p 203415
25/07/2025 364.00p 367.00p 350.00p 358.50p 100635
24/07/2025 357.00p 375.30p 356.00p 364.50p 195196
23/07/2025 331.00p 374.00p 330.50p 360.00p 376087
22/07/2025 348.50p 348.50p 327.50p 333.00p 121319
21/07/2025 325.00p 344.00p 325.00p 335.50p 71356
18/07/2025 320.50p 345.50p 313.00p 337.50p 192322
17/07/2025 314.00p 323.00p 305.50p 318.00p 175471
16/07/2025 342.00p 342.00p 305.00p 310.50p 296287
15/07/2025 314.00p 334.00p 314.00p 322.50p 259228
14/07/2025 314.00p 330.00p 314.00p 323.00p 86263
11/07/2025 321.00p 326.00p 306.02p 316.00p 90565
10/07/2025 320.00p 322.00p 304.00p 318.00p 146128
09/07/2025 303.00p 317.74p 303.00p 312.50p 128343
08/07/2025 303.00p 312.55p 303.00p 310.50p 177924
07/07/2025 303.00p 310.00p 303.00p 306.00p 77084
04/07/2025 320.50p 320.50p 303.50p 307.00p 85969
03/07/2025 310.00p 319.50p 295.50p 308.00p 91447
02/07/2025 302.50p 323.00p 302.50p 307.00p 224376
01/07/2025 290.50p 319.00p 290.50p 315.50p 346992
30/06/2025 301.50p 311.00p 296.50p 303.00p 200461
27/06/2025 310.50p 311.50p 303.50p 307.50p 146748
26/06/2025 299.00p 308.50p 299.00p 304.50p 91620
25/06/2025 297.50p 313.00p 297.50p 304.00p 131990
24/06/2025 309.00p 314.00p 301.00p 307.50p 145977
23/06/2025 302.50p 306.50p 285.50p 305.00p 106594
20/06/2025 290.50p 312.50p 290.50p 304.50p 1166133
19/06/2025 306.00p 320.00p 299.00p 304.50p 165212
18/06/2025 314.00p 315.00p 306.50p 311.00p 129023
17/06/2025 321.00p 321.00p 306.00p 309.50p 110491
16/06/2025 310.00p 315.60p 300.50p 313.00p 166279
13/06/2025 303.00p 309.50p 297.01p 307.50p 155255
12/06/2025 320.00p 320.00p 298.50p 307.00p 454845
11/06/2025 311.00p 325.00p 311.00p 315.50p 175195
10/06/2025 329.50p 329.50p 310.66p 318.50p 210606
09/06/2025 318.00p 329.90p 311.00p 322.00p 164224
06/06/2025 317.00p 319.50p 301.50p 318.00p 168064
05/06/2025 317.00p 317.00p 306.00p 314.50p 145483
04/06/2025 324.50p 324.50p 299.00p 313.50p 373300
03/06/2025 330.00p 330.00p 313.50p 317.50p 148426
02/06/2025 301.50p 327.00p 301.50p 321.00p 251306
30/05/2025 319.00p 320.00p 304.00p 313.50p 177834
29/05/2025 311.50p 322.00p 306.50p 313.00p 134603
28/05/2025 301.50p 321.00p 301.50p 311.50p 116579
27/05/2025 314.50p 319.00p 299.50p 315.00p 149014
23/05/2025 319.50p 319.50p 301.00p 312.00p 229013
22/05/2025 305.00p 321.00p 305.00p 315.50p 146305
21/05/2025 324.00p 324.00p 309.00p 313.50p 176010
20/05/2025 319.50p 325.00p 308.00p 321.00p 182013
19/05/2025 310.50p 321.00p 300.50p 318.00p 197703
16/05/2025 304.50p 326.00p 304.50p 321.50p 193115
15/05/2025 307.50p 321.00p 303.00p 314.50p 245579
14/05/2025 305.00p 310.99p 291.00p 309.50p 257847
13/05/2025 294.50p 300.50p 285.36p 300.00p 173566
12/05/2025 288.00p 303.60p 278.50p 293.00p 432095
09/05/2025 288.00p 288.00p 274.50p 279.50p 176407
08/05/2025 277.50p 286.00p 268.00p 279.50p 201489
07/05/2025 287.50p 299.00p 274.00p 277.00p 229814
06/05/2025 297.00p 300.00p 287.00p 288.50p 223381
02/05/2025 300.00p 300.00p 284.00p 293.50p 255338
01/05/2025 280.00p 291.00p 280.00p 291.00p 223645
30/04/2025 298.50p 314.00p 283.00p 287.00p 288719
29/04/2025 301.00p 317.00p 293.00p 306.00p 230162
28/04/2025 295.50p 304.00p 288.00p 299.50p 291760
25/04/2025 317.50p 330.00p 292.50p 293.50p 544170
24/04/2025 310.00p 325.28p 279.47p 316.50p 578086
23/04/2025 316.50p 320.91p 307.00p 310.00p 411122
22/04/2025 310.00p 316.00p 297.00p 311.00p 366978
17/04/2025 294.50p 318.50p 293.00p 313.50p 415220
16/04/2025 290.00p 294.00p 283.50p 294.00p 133252
15/04/2025 288.50p 295.00p 285.50p 289.00p 183440
14/04/2025 275.00p 291.60p 274.50p 290.00p 226710
11/04/2025 275.00p 280.50p 264.32p 276.50p 172686
10/04/2025 275.00p 275.00p 263.50p 271.50p 244377
09/04/2025 246.50p 251.50p 236.50p 250.00p 347837
08/04/2025 255.00p 256.50p 241.50p 253.00p 236261
07/04/2025 254.00p 264.99p 240.00p 248.50p 496803
04/04/2025 279.50p 286.50p 264.00p 264.50p 374850
03/04/2025 298.00p 298.00p 278.50p 278.50p 251892
02/04/2025 270.50p 294.00p 270.50p 293.50p 164401
01/04/2025 295.00p 295.00p 277.00p 283.00p 226341
31/03/2025 291.60p 297.00p 283.80p 291.60p 287115
28/03/2025 291.00p 304.40p 287.00p 295.20p 301921
27/03/2025 283.00p 299.00p 281.82p 296.00p 300389
26/03/2025 310.00p 310.00p 282.23p 283.00p 670386
25/03/2025 313.00p 318.01p 301.00p 304.60p 463480
24/03/2025 304.20p 319.53p 294.40p 312.40p 615140
21/03/2025 280.60p 319.15p 280.60p 301.80p 2006597
20/03/2025 232.60p 265.40p 227.60p 255.00p 1309650
19/03/2025 230.00p 241.80p 223.20p 230.00p 513589
18/03/2025 237.40p 244.60p 234.80p 241.00p 370649
17/03/2025 243.00p 250.00p 223.80p 240.00p 866727
14/03/2025 264.20p 269.80p 247.40p 250.00p 276627
13/03/2025 272.40p 272.40p 256.80p 257.80p 356518
12/03/2025 265.00p 281.20p 258.00p 261.20p 328655
11/03/2025 275.00p 284.00p 266.60p 269.20p 252881
10/03/2025 289.00p 294.80p 275.20p 276.00p 281675
07/03/2025 297.40p 298.27p 280.00p 288.60p 254919
06/03/2025 305.00p 305.00p 286.20p 288.80p 334417
05/03/2025 310.60p 319.60p 293.60p 293.60p 455533
04/03/2025 320.00p 325.60p 305.40p 305.40p 304556
03/03/2025 339.80p 342.40p 322.50p 325.40p 222042
28/02/2025 339.20p 339.80p 332.00p 334.20p 285442
27/02/2025 342.80p 344.40p 336.05p 339.20p 121873
26/02/2025 345.00p 356.80p 339.38p 343.00p 164760
25/02/2025 354.00p 356.80p 346.00p 348.00p 160759

*Close Price adjusted for both dividends and splits