ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 267.00 | 267.00 | 240.00 | 240.00 | 240.00 | 1,035,190 |
| 2026-04-27 | 269.50 | 276.50 | 256.50 | 267.50 | 267.50 | 959,017 |
| 2026-04-24 | 246.50 | 264.50 | 245.00 | 260.00 | 260.00 | 1,087,049 |
| 2026-04-23 | 220.50 | 252.13 | 212.50 | 250.00 | 250.00 | 1,678,756 |
| 2026-04-22 | 223.50 | 231.50 | 220.65 | 225.00 | 225.00 | 354,426 |
| 2026-04-21 | 227.50 | 234.00 | 223.50 | 223.50 | 223.50 | 183,044 |
| 2026-04-20 | 225.50 | 235.35 | 223.00 | 227.50 | 227.50 | 320,071 |
| 2026-04-17 | 221.00 | 230.02 | 218.00 | 227.50 | 227.50 | 284,384 |
| 2026-04-16 | 220.00 | 224.00 | 218.50 | 218.50 | 218.50 | 193,139 |
| 2026-04-15 | 215.00 | 225.50 | 215.00 | 220.00 | 220.00 | 228,915 |
| 2026-04-14 | 214.00 | 217.00 | 210.00 | 215.00 | 215.00 | 127,292 |
| 2026-04-13 | 218.50 | 218.50 | 210.50 | 211.50 | 211.50 | 106,649 |
| 2026-04-10 | 216.50 | 219.72 | 210.50 | 215.50 | 215.50 | 181,529 |
| 2026-04-09 | 217.50 | 220.00 | 210.00 | 214.00 | 214.00 | 138,399 |
| 2026-04-08 | 207.50 | 226.50 | 207.00 | 216.00 | 216.00 | 560,950 |
| 2026-04-07 | 212.00 | 219.00 | 206.50 | 206.50 | 206.50 | 372,198 |
| 2026-04-02 | 211.50 | 219.00 | 211.50 | 217.00 | 217.00 | 238,182 |
| 2026-04-01 | 225.50 | 225.50 | 214.00 | 221.50 | 221.50 | 280,505 |
| 2026-03-31 | 221.50 | 224.28 | 215.50 | 215.50 | 215.50 | 245,091 |
| 2026-03-30 | 226.00 | 226.00 | 212.50 | 220.00 | 220.00 | 326,040 |
| 2026-03-27 | 239.00 | 239.00 | 221.00 | 223.50 | 223.50 | 503,064 |
| 2026-03-26 | 245.50 | 245.50 | 226.50 | 232.50 | 232.50 | 382,617 |
| 2026-03-25 | 218.50 | 248.50 | 218.50 | 239.50 | 239.50 | 918,967 |
| 2026-03-24 | 223.00 | 229.50 | 206.50 | 212.00 | 212.00 | 466,040 |
| 2026-03-23 | 224.00 | 225.50 | 210.00 | 216.00 | 216.00 | 449,262 |
| 2026-03-20 | 231.50 | 232.00 | 220.00 | 220.00 | 220.00 | 3,217,707 |
| 2026-03-19 | 222.50 | 226.50 | 218.50 | 222.00 | 222.00 | 304,486 |
| 2026-03-18 | 233.50 | 234.00 | 224.50 | 227.00 | 227.00 | 200,358 |
| 2026-03-17 | 226.00 | 234.50 | 223.00 | 233.00 | 233.00 | 598,706 |
| 2026-03-16 | 232.00 | 234.50 | 223.50 | 230.50 | 230.50 | 228,746 |
| 2026-03-13 | 234.50 | 235.50 | 230.50 | 232.50 | 232.50 | 310,923 |
| 2026-03-12 | 238.00 | 239.50 | 232.00 | 236.00 | 236.00 | 256,334 |
| 2026-03-11 | 256.00 | 256.00 | 238.54 | 241.00 | 241.00 | 465,417 |
| 2026-03-10 | 258.00 | 263.00 | 243.00 | 247.50 | 247.50 | 336,365 |
| 2026-03-09 | 269.50 | 279.50 | 251.00 | 258.00 | 258.00 | 501,766 |
| 2026-03-06 | 269.50 | 287.00 | 269.50 | 280.00 | 280.00 | 236,296 |
| 2026-03-05 | 275.00 | 284.67 | 272.50 | 282.00 | 282.00 | 103,937 |
| 2026-03-04 | 267.00 | 279.00 | 267.00 | 278.00 | 278.00 | 136,854 |
| 2026-03-03 | 274.00 | 277.50 | 267.50 | 273.00 | 273.00 | 294,589 |
| 2026-03-02 | 279.50 | 281.50 | 274.82 | 277.50 | 277.50 | 262,365 |
| 2026-02-27 | 284.00 | 290.00 | 277.00 | 285.50 | 285.50 | 64,293 |
| 2026-02-26 | 283.00 | 289.50 | 270.50 | 282.50 | 282.50 | 129,594 |
| 2026-02-25 | 276.50 | 283.67 | 270.00 | 281.50 | 281.50 | 112,333 |
| 2026-02-24 | 284.00 | 284.00 | 277.50 | 280.50 | 280.50 | 91,138 |
| 2026-02-23 | 286.50 | 287.00 | 277.50 | 279.00 | 279.00 | 225,814 |
| 2026-02-20 | 295.00 | 295.00 | 282.50 | 283.00 | 283.00 | 144,916 |
| 2026-02-19 | 295.00 | 295.00 | 273.50 | 285.50 | 285.50 | 49,742 |
| 2026-02-18 | 294.00 | 294.00 | 274.00 | 285.50 | 285.50 | 88,273 |
| 2026-02-17 | 288.00 | 291.00 | 280.50 | 282.50 | 282.50 | 117,859 |
| 2026-02-16 | 288.00 | 288.00 | 280.50 | 284.50 | 284.50 | 63,934 |
| 2026-02-13 | 283.50 | 291.50 | 280.50 | 282.50 | 282.50 | 137,278 |
| 2026-02-12 | 305.00 | 305.00 | 284.00 | 284.00 | 284.00 | 104,479 |
| 2026-02-11 | 282.50 | 296.50 | 282.50 | 290.00 | 290.00 | 117,893 |
| 2026-02-10 | 295.00 | 298.00 | 288.06 | 297.00 | 297.00 | 76,928 |
| 2026-02-09 | 295.00 | 295.00 | 287.50 | 291.50 | 291.50 | 136,861 |
| 2026-02-06 | 297.00 | 297.00 | 281.00 | 289.00 | 289.00 | 178,314 |
| 2026-02-05 | 291.50 | 300.00 | 284.00 | 292.50 | 292.50 | 194,259 |
| 2026-02-04 | 291.50 | 301.00 | 288.53 | 292.00 | 292.00 | 212,369 |
| 2026-02-03 | 330.00 | 336.00 | 293.72 | 294.50 | 294.50 | 447,697 |
| 2026-02-02 | 337.00 | 339.50 | 326.50 | 330.00 | 330.00 | 121,008 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.