ASOS Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 337.00 | 339.50 | 326.50 | 330.00 | 330.00 | 121,008 |
| 2026-01-30 | 324.50 | 336.50 | 324.50 | 330.50 | 330.50 | 143,767 |
| 2026-01-29 | 340.00 | 340.00 | 319.93 | 328.00 | 328.00 | 163,586 |
| 2026-01-28 | 332.00 | 339.00 | 325.63 | 328.00 | 328.00 | 349,533 |
| 2026-01-27 | 328.50 | 331.50 | 322.73 | 326.50 | 326.50 | 315,583 |
| 2026-01-26 | 317.00 | 331.04 | 317.00 | 327.00 | 327.00 | 402,873 |
| 2026-01-23 | 312.00 | 318.50 | 302.09 | 316.50 | 316.50 | 468,750 |
| 2026-01-22 | 303.00 | 312.50 | 284.50 | 310.00 | 310.00 | 224,634 |
| 2026-01-21 | 296.00 | 307.50 | 296.00 | 301.00 | 301.00 | 392,048 |
| 2026-01-20 | 299.00 | 299.00 | 279.55 | 295.50 | 295.50 | 566,082 |
| 2026-01-19 | 294.50 | 300.00 | 283.00 | 286.00 | 286.00 | 127,460 |
| 2026-01-16 | 300.50 | 310.00 | 293.50 | 298.00 | 298.00 | 150,945 |
| 2026-01-15 | 289.00 | 306.80 | 288.00 | 300.50 | 300.50 | 205,724 |
| 2026-01-14 | 280.00 | 296.50 | 280.00 | 289.50 | 289.50 | 179,763 |
| 2026-01-13 | 307.00 | 308.50 | 282.50 | 288.00 | 288.00 | 276,840 |
| 2026-01-12 | 293.00 | 302.00 | 293.00 | 297.00 | 297.00 | 157,315 |
| 2026-01-09 | 302.50 | 305.28 | 289.00 | 297.50 | 297.50 | 177,110 |
| 2026-01-08 | 290.50 | 305.00 | 290.50 | 303.50 | 303.50 | 178,304 |
| 2026-01-07 | 305.00 | 305.00 | 281.00 | 295.00 | 295.00 | 166,978 |
| 2026-01-06 | 294.00 | 300.11 | 287.00 | 292.00 | 292.00 | 210,594 |
| 2026-01-05 | 286.50 | 295.00 | 281.00 | 292.50 | 292.50 | 192,223 |
| 2026-01-02 | 283.50 | 288.00 | 269.00 | 285.00 | 285.00 | 288,364 |
| 2025-12-31 | 275.50 | 285.00 | 271.00 | 283.50 | 283.50 | 108,646 |
| 2025-12-30 | 267.50 | 281.99 | 267.50 | 276.50 | 276.50 | 339,643 |
| 2025-12-29 | 280.00 | 280.00 | 262.50 | 275.00 | 275.00 | 323,176 |
| 2025-12-24 | 273.50 | 277.00 | 264.50 | 269.00 | 269.00 | 25,926 |
| 2025-12-23 | 262.00 | 279.00 | 262.00 | 270.00 | 270.00 | 181,767 |
| 2025-12-22 | 270.00 | 276.50 | 267.50 | 270.50 | 270.50 | 142,303 |
| 2025-12-19 | 270.00 | 279.50 | 268.00 | 276.00 | 276.00 | 393,225 |
| 2025-12-18 | 256.50 | 272.50 | 256.50 | 270.00 | 270.00 | 103,891 |
| 2025-12-17 | 264.50 | 269.50 | 255.50 | 267.50 | 267.50 | 126,530 |
| 2025-12-16 | 254.50 | 269.50 | 252.00 | 263.50 | 263.50 | 195,729 |
| 2025-12-15 | 250.00 | 259.00 | 250.00 | 254.00 | 254.00 | 100,830 |
| 2025-12-12 | 250.00 | 262.50 | 250.00 | 253.50 | 253.50 | 85,590 |
| 2025-12-11 | 252.00 | 265.00 | 250.50 | 252.50 | 252.50 | 70,407 |
| 2025-12-10 | 253.50 | 262.00 | 253.00 | 258.00 | 258.00 | 66,432 |
| 2025-12-09 | 258.00 | 273.00 | 253.18 | 255.00 | 255.00 | 131,011 |
| 2025-12-08 | 260.00 | 274.68 | 250.00 | 264.00 | 264.00 | 636,056 |
| 2025-12-05 | 254.00 | 262.00 | 247.50 | 258.00 | 258.00 | 412,163 |
| 2025-12-04 | 249.50 | 260.00 | 247.00 | 248.50 | 248.50 | 203,584 |
| 2025-12-03 | 235.00 | 254.50 | 235.00 | 249.50 | 249.50 | 181,541 |
| 2025-12-02 | 232.50 | 254.00 | 232.50 | 247.50 | 247.50 | 286,360 |
| 2025-12-01 | 244.00 | 249.00 | 235.00 | 245.50 | 245.50 | 89,936 |
| 2025-11-28 | 237.50 | 250.00 | 236.01 | 242.50 | 242.50 | 396,666 |
| 2025-11-27 | 228.50 | 240.00 | 225.00 | 237.50 | 237.50 | 218,237 |
| 2025-11-26 | 226.00 | 236.00 | 216.50 | 233.00 | 233.00 | 228,569 |
| 2025-11-25 | 218.50 | 229.50 | 216.50 | 229.50 | 229.50 | 330,407 |
| 2025-11-24 | 225.00 | 236.50 | 215.00 | 218.50 | 218.50 | 2,727,743 |
| 2025-11-21 | 239.50 | 247.00 | 217.50 | 234.00 | 234.00 | 761,438 |
| 2025-11-20 | 269.00 | 269.00 | 246.00 | 247.00 | 247.00 | 213,838 |
| 2025-11-19 | 252.50 | 266.75 | 242.00 | 259.50 | 259.50 | 189,648 |
| 2025-11-18 | 259.00 | 259.00 | 242.50 | 250.00 | 250.00 | 367,296 |
| 2025-11-17 | 266.00 | 268.00 | 254.00 | 255.50 | 255.50 | 312,798 |
| 2025-11-14 | 260.00 | 279.00 | 249.50 | 269.00 | 269.00 | 696,185 |
| 2025-11-13 | 232.00 | 276.00 | 232.00 | 263.00 | 263.00 | 879,759 |
| 2025-11-12 | 235.00 | 238.00 | 222.50 | 230.00 | 230.00 | 128,441 |
| 2025-11-11 | 224.50 | 231.50 | 222.00 | 229.00 | 229.00 | 128,120 |
| 2025-11-10 | 221.00 | 231.50 | 221.00 | 222.50 | 222.50 | 300,360 |
| 2025-11-07 | 227.50 | 240.00 | 222.50 | 223.00 | 223.00 | 314,974 |
| 2025-11-06 | 232.00 | 245.00 | 229.50 | 233.00 | 233.00 | 235,952 |
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.