1. Share Prices

  2. Asos PLC (ASC)

275.50p-13.50 (-4.67%)12 Sep 2025, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asos PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025284.00p294.50p275.00p275.50p136,206
Sep 11, 2025284.00p294.00p277.50p289.00p164,499
Sep 10, 2025286.50p290.00p280.00p281.00p99,317
Sep 9, 2025289.50p292.50p277.50p284.50p206,637
Sep 8, 2025287.00p290.00p282.54p288.50p165,452
Sep 5, 2025276.50p286.00p276.00p283.50p136,626
Sep 4, 2025265.00p282.00p265.00p275.50p274,398
Sep 3, 2025267.00p274.50p262.50p267.50p198,834
Sep 2, 2025273.50p284.50p266.00p269.50p271,797
Sep 1, 2025275.50p283.50p275.00p279.50p177,829
Aug 29, 2025291.00p291.00p273.00p277.50p418,582
Aug 28, 2025292.00p306.00p287.50p291.00p272,428
Aug 27, 2025301.00p307.00p291.50p300.50p223,557
Aug 26, 2025302.00p308.00p292.50p302.00p309,713
Aug 22, 2025303.00p312.00p298.00p307.00p138,922
Aug 21, 2025300.00p305.50p297.50p304.50p193,406
Aug 20, 2025305.00p308.50p300.00p301.00p253,709
Aug 19, 2025309.50p320.00p302.00p307.00p271,278
Aug 18, 2025309.50p314.99p305.50p307.00p104,998
Aug 15, 2025309.00p316.00p305.50p307.50p149,083
Aug 14, 2025316.50p318.50p309.00p311.00p119,700
Aug 13, 2025310.00p318.50p307.00p313.50p142,021
Aug 12, 2025325.00p325.00p309.00p312.00p93,590
Aug 11, 2025306.00p325.00p306.00p314.50p115,356
Aug 8, 2025320.00p329.50p313.50p322.00p243,502
Aug 7, 2025314.00p320.00p302.00p315.00p153,504
Aug 6, 2025312.00p315.00p306.00p311.00p155,569
Aug 5, 2025307.00p314.50p300.00p310.50p130,702
Aug 4, 2025307.50p309.50p299.50p307.00p195,367
Aug 1, 2025304.50p312.50p300.00p305.50p269,898
Jul 31, 2025310.00p324.00p304.00p310.00p130,237
Jul 30, 2025318.00p327.00p311.50p317.50p148,160
Jul 29, 2025340.00p344.00p316.00p321.00p196,982
Jul 28, 2025354.50p365.50p335.50p343.00p203,417
Jul 25, 2025364.00p367.00p350.00p358.50p101,454
Jul 24, 2025357.00p375.30p356.00p364.50p195,211
Jul 23, 2025331.00p374.00p330.50p360.00p376,215
Jul 22, 2025348.50p348.50p327.50p333.00p121,341
Jul 21, 2025337.50p344.00p325.00p335.50p71,358
Jul 18, 2025320.50p345.50p313.00p337.50p192,335
Jul 17, 2025314.00p323.00p305.50p318.00p175,520
Jul 16, 2025342.00p342.00p305.00p310.50p296,288
Jul 15, 2025314.00p334.00p314.00p322.50p259,284
Jul 14, 2025314.00p330.00p314.00p323.00p86,272
Jul 11, 2025321.00p326.00p306.02p316.00p90,568
Jul 10, 2025320.00p322.00p304.00p318.00p146,128
Jul 9, 2025303.00p317.74p303.00p312.50p128,345
Jul 8, 2025303.00p312.55p303.00p310.50p177,922
Jul 7, 2025303.00p310.00p303.00p306.00p77,084
Jul 4, 2025320.50p320.50p303.50p307.00p85,970
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.