ASOS (ASC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2026 471.00p 484.50p 467.00p 476.00p 511048
12/11/2026 475.00p 475.50p 452.00p 462.50p 451667
11/11/2026 457.00p 470.50p 447.50p 466.00p 1018384
10/11/2026 430.00p 450.00p 430.00p 436.00p 477578
09/11/2026 428.50p 430.69p 411.00p 430.00p 294155
06/11/2026 413.00p 426.50p 405.00p 416.50p 632297
05/11/2026 430.00p 450.00p 407.63p 414.50p 1075786
04/11/2026 412.00p 428.51p 410.50p 422.00p 557652
03/11/2026 410.00p 428.00p 408.00p 416.00p 548719
02/11/2026 435.00p 435.50p 414.00p 417.50p 525321
30/10/2026 439.00p 445.00p 425.50p 430.00p 208437
29/10/2026 436.00p 441.50p 434.50p 439.50p 175354
28/10/2026 435.50p 446.50p 434.00p 436.00p 252822
27/10/2026 435.50p 446.50p 435.50p 445.00p 150644
26/10/2026 435.50p 450.00p 435.50p 439.00p 131297
23/10/2026 443.00p 464.00p 435.50p 438.00p 360487
22/10/2026 460.00p 464.00p 453.00p 453.50p 145218
21/10/2026 468.00p 468.00p 449.00p 459.50p 190885
20/10/2026 455.00p 465.00p 455.00p 455.50p 174772
19/10/2026 463.00p 467.00p 456.50p 459.50p 323337
16/10/2026 461.00p 469.50p 453.50p 463.50p 292949
15/10/2026 449.00p 460.00p 443.80p 455.50p 295610
14/10/2026 453.00p 457.15p 441.00p 448.50p 270071
13/10/2026 463.50p 464.50p 447.00p 451.00p 365609
12/10/2026 470.00p 473.00p 455.50p 455.50p 335942
09/10/2026 470.00p 474.00p 462.50p 466.00p 610766
08/10/2026 451.00p 476.50p 441.00p 461.50p 739050
07/10/2026 465.00p 467.50p 444.70p 451.00p 749737
06/10/2026 485.00p 507.00p 426.50p 454.00p 4418241
05/10/2026 499.00p 505.00p 493.00p 502.00p 178383
02/10/2026 515.00p 515.00p 487.50p 498.00p 578859
01/10/2026 508.00p 517.00p 494.00p 505.00p 1254074
30/09/2026 495.00p 507.00p 488.50p 507.00p 1548793
29/09/2026 503.00p 505.00p 476.00p 487.50p 874581
28/09/2026 510.00p 510.00p 496.00p 499.50p 647936
25/09/2026 494.00p 509.00p 480.50p 508.00p 1272944
24/09/2026 450.00p 489.00p 436.00p 489.00p 1984907
23/09/2026 430.00p 439.00p 430.00p 430.00p 294901
22/09/2026 434.00p 440.00p 424.00p 433.00p 325072
21/09/2026 432.00p 436.50p 419.50p 424.50p 218198
18/09/2026 415.00p 425.00p 415.00p 421.50p 278632
17/09/2026 427.00p 431.47p 420.50p 424.50p 221194
16/09/2026 410.00p 428.00p 408.00p 424.00p 201968
15/09/2026 414.50p 421.30p 407.50p 414.00p 224284
14/09/2026 413.50p 418.00p 407.50p 412.50p 286734
11/09/2026 418.00p 418.00p 405.50p 412.50p 114348
10/09/2026 418.00p 418.93p 402.38p 413.50p 283129
09/09/2026 425.00p 435.00p 415.00p 420.00p 182297
08/09/2026 435.00p 435.00p 420.00p 428.00p 407869
07/09/2026 421.50p 435.00p 418.50p 435.00p 666330
04/09/2026 416.00p 421.50p 412.00p 421.50p 120746
03/09/2026 410.00p 418.50p 403.00p 417.50p 148086
02/09/2026 410.00p 410.00p 397.00p 409.50p 182663
01/09/2026 416.00p 416.00p 400.00p 406.00p 266846
28/08/2026 415.00p 421.50p 410.50p 419.00p 393463
27/08/2026 420.00p 420.00p 402.70p 417.50p 299698
26/08/2026 410.00p 421.50p 410.00p 414.50p 399932
25/08/2026 405.00p 420.00p 396.00p 420.00p 398150
24/08/2026 380.00p 405.99p 380.00p 404.50p 209429
21/08/2026 395.00p 400.00p 382.00p 396.00p 226716
20/08/2026 398.00p 398.00p 380.00p 389.50p 114238
19/08/2026 389.50p 399.00p 381.50p 393.00p 327603
18/08/2026 391.50p 399.00p 387.50p 396.00p 333503
14/08/2026 405.00p 405.00p 387.50p 392.00p 115612
13/08/2026 400.00p 401.00p 391.00p 394.50p 254621
12/08/2026 382.50p 398.50p 382.50p 394.00p 136714
11/08/2026 380.00p 397.50p 380.00p 389.50p 166131
10/08/2026 394.50p 399.00p 389.00p 390.50p 190761
07/08/2026 385.00p 400.00p 380.50p 394.50p 422257
06/08/2026 374.00p 390.50p 365.50p 387.50p 504681
05/08/2026 361.50p 376.00p 359.50p 376.00p 195548
04/08/2026 370.00p 370.00p 350.50p 363.00p 191663
03/08/2026 359.00p 369.50p 350.00p 361.50p 251591
31/07/2026 370.00p 375.00p 355.00p 355.50p 220097
30/07/2026 387.00p 387.50p 370.50p 370.50p 193127
29/07/2026 375.00p 390.50p 371.50p 383.00p 285775
28/07/2026 372.00p 387.50p 372.00p 382.50p 292315
27/07/2026 347.50p 380.00p 347.50p 371.50p 553631
24/07/2026 330.00p 350.00p 330.00p 347.50p 109457
23/07/2026 357.00p 357.00p 337.50p 346.00p 315913
22/07/2026 340.00p 358.14p 340.00p 347.00p 242396
21/07/2026 352.00p 356.00p 340.50p 355.00p 309211
20/07/2026 341.00p 348.50p 335.50p 347.00p 261457
17/07/2026 355.50p 364.00p 343.00p 345.50p 356970
16/07/2026 352.50p 365.50p 352.50p 361.00p 226730
15/07/2026 350.00p 364.00p 348.72p 361.50p 508176
14/07/2026 363.00p 369.50p 353.50p 359.00p 571605
13/07/2026 346.00p 365.00p 340.50p 363.00p 587178
10/07/2026 327.50p 361.00p 313.00p 353.00p 1062338
09/07/2026 299.50p 326.50p 298.00p 326.50p 434134
08/07/2026 310.00p 310.00p 283.42p 297.50p 728763
07/07/2026 304.00p 309.66p 297.00p 305.00p 824329
06/07/2026 330.00p 330.00p 301.00p 305.00p 714820
03/07/2026 339.50p 342.00p 317.50p 318.00p 592979
02/07/2026 319.00p 337.50p 313.00p 337.00p 1142749
01/07/2026 300.00p 322.00p 297.03p 319.00p 1685551
30/06/2026 290.00p 297.00p 287.00p 288.00p 249469
29/06/2026 296.50p 299.50p 288.50p 288.50p 183535
26/06/2026 295.00p 308.50p 289.00p 291.00p 332010
25/06/2026 287.50p 312.00p 274.50p 302.00p 1027140
24/06/2026 264.00p 286.00p 264.00p 280.00p 349952
23/06/2026 272.00p 277.50p 264.50p 270.00p 533775
22/06/2026 280.00p 280.00p 270.00p 274.00p 291079
19/06/2026 278.00p 279.50p 272.96p 274.00p 250768
18/06/2026 273.00p 277.50p 270.00p 276.50p 303931
17/06/2026 280.00p 287.00p 274.00p 274.50p 451876
16/06/2026 287.00p 288.50p 273.00p 277.00p 244298
15/06/2026 292.00p 293.00p 278.00p 283.00p 239344
12/06/2026 290.00p 293.00p 281.00p 283.50p 248169
11/06/2026 262.50p 291.00p 262.50p 285.00p 285882
10/06/2026 281.50p 291.50p 273.50p 279.00p 604705
09/06/2026 281.50p 294.00p 281.50p 282.50p 394595
08/06/2026 276.00p 290.00p 268.00p 286.00p 695808
05/06/2026 274.00p 286.00p 259.00p 277.00p 557821
04/06/2026 261.00p 273.00p 247.00p 272.50p 418850
03/06/2026 261.00p 276.50p 247.50p 250.00p 256461
02/06/2026 270.00p 283.00p 264.00p 269.00p 440503
01/06/2026 280.00p 283.50p 270.50p 272.00p 378595
29/05/2026 260.00p 280.50p 260.00p 273.00p 562125
28/05/2026 278.50p 278.50p 255.50p 265.00p 383093
27/05/2026 264.00p 275.50p 249.50p 267.50p 753049
26/05/2026 250.00p 261.00p 240.50p 258.00p 691748
22/05/2026 237.00p 248.00p 236.00p 243.50p 499784
21/05/2026 240.00p 242.00p 232.00p 236.50p 304553
20/05/2026 236.50p 236.50p 225.00p 234.00p 473631
19/05/2026 250.00p 253.34p 231.00p 231.00p 576613
18/05/2026 244.00p 250.00p 230.50p 247.00p 796622
15/05/2026 245.50p 245.50p 233.00p 238.00p 167232
14/05/2026 234.00p 246.00p 229.00p 243.50p 418007
13/05/2026 220.00p 232.62p 219.00p 231.00p 494115
12/05/2026 238.00p 238.00p 220.50p 222.00p 506609
11/05/2026 235.00p 251.76p 232.00p 232.00p 1224498
08/05/2026 226.50p 226.50p 215.50p 217.50p 379270
07/05/2026 225.00p 231.00p 221.00p 222.00p 372739
06/05/2026 220.00p 234.00p 220.00p 225.50p 233290
05/05/2026 232.50p 235.00p 220.00p 222.50p 295418
01/05/2026 223.50p 232.00p 223.50p 229.00p 146173
30/04/2026 229.50p 234.50p 221.01p 224.50p 448842
29/04/2026 244.50p 244.83p 230.50p 230.50p 680925
28/04/2026 267.00p 267.00p 240.00p 240.00p 1018867
27/04/2026 269.50p 276.50p 256.50p 267.50p 913983
24/04/2026 246.50p 264.50p 245.00p 260.00p 1056599
23/04/2026 220.50p 252.13p 212.50p 250.00p 1660909
22/04/2026 223.50p 231.50p 220.65p 225.00p 346255
21/04/2026 227.50p 234.00p 223.50p 223.50p 181784
20/04/2026 225.50p 235.35p 223.00p 227.50p 315958
17/04/2026 221.00p 230.02p 218.00p 227.50p 272572
16/04/2026 220.00p 224.00p 218.50p 218.50p 187102
15/04/2026 215.00p 225.50p 215.00p 220.00p 225733
14/04/2026 214.00p 217.00p 210.00p 215.00p 125987
13/04/2026 218.50p 218.50p 210.50p 211.50p 104965
10/04/2026 216.50p 219.72p 210.50p 215.50p 176321
09/04/2026 217.50p 220.00p 210.00p 214.00p 122267
08/04/2026 207.50p 226.50p 207.00p 216.00p 497510
07/04/2026 212.00p 219.00p 206.50p 206.50p 351449
02/04/2026 211.50p 219.00p 211.50p 217.00p 238182
01/04/2026 225.50p 225.50p 214.00p 221.50p 280505
31/03/2026 221.50p 224.28p 215.50p 215.50p 242020
30/03/2026 226.00p 226.00p 212.50p 220.00p 320187
27/03/2026 239.00p 239.00p 221.00p 223.50p 496739
26/03/2026 245.50p 245.50p 226.50p 232.50p 377572
25/03/2026 218.50p 248.50p 218.50p 239.50p 905231
24/03/2026 223.00p 229.50p 206.50p 212.00p 461540
23/03/2026 224.00p 225.50p 210.00p 216.00p 444738
20/03/2026 231.50p 232.00p 220.00p 220.00p 3118391
19/03/2026 222.50p 226.50p 218.50p 222.00p 300542
18/03/2026 233.50p 234.00p 224.50p 227.00p 200356
17/03/2026 226.00p 234.50p 223.00p 233.00p 583719
16/03/2026 232.00p 234.50p 223.50p 230.50p 206319
13/03/2026 234.50p 235.50p 230.50p 232.50p 300700
12/03/2026 238.00p 239.50p 232.00p 236.00p 242764
11/03/2026 256.00p 256.00p 238.54p 241.00p 457917
10/03/2026 258.00p 263.00p 243.00p 247.50p 335066
09/03/2026 269.50p 279.50p 251.00p 258.00p 501762
06/03/2026 269.50p 287.00p 269.50p 280.00p 233266
05/03/2026 275.00p 284.67p 272.50p 282.00p 102233
04/03/2026 267.00p 279.00p 267.00p 278.00p 136853
03/03/2026 274.00p 277.50p 267.50p 273.00p 294588
02/03/2026 279.50p 285.00p 273.50p 277.50p 260131
27/02/2026 284.00p 290.00p 277.00p 285.50p 64265
26/02/2026 283.00p 289.50p 270.50p 282.50p 129593
25/02/2026 276.50p 283.67p 270.00p 281.50p 112332
24/02/2026 284.00p 284.00p 277.50p 280.50p 91128
23/02/2026 286.50p 287.00p 277.50p 279.00p 225815
20/02/2026 295.00p 295.00p 282.50p 283.00p 144904
19/02/2026 295.00p 295.00p 273.50p 285.50p 49743
18/02/2026 294.00p 294.00p 274.00p 285.50p 88273
17/02/2026 288.00p 291.00p 280.50p 282.50p 117859
16/02/2026 288.00p 288.00p 280.50p 284.50p 63932
13/02/2026 283.50p 291.50p 280.50p 282.50p 137277
12/02/2026 305.00p 305.00p 284.00p 284.00p 104472
11/02/2026 282.50p 296.50p 282.50p 290.00p 117891
10/02/2026 295.00p 298.00p 288.06p 297.00p 76927
09/02/2026 295.00p 295.00p 287.50p 291.50p 136858
06/02/2026 297.00p 297.00p 281.00p 289.00p 178315
05/02/2026 291.50p 300.00p 284.00p 292.50p 194257
04/02/2026 291.50p 301.00p 288.53p 292.00p 212335
03/02/2026 330.00p 336.00p 293.72p 294.50p 447673
02/02/2026 337.00p 339.50p 326.50p 330.00p 121012
30/01/2026 324.50p 336.50p 324.50p 330.50p 143760

*Close Price adjusted for both dividends and splits