1. Share Prices

  2. Asos PLC (ASC)

230.00p+8.00 (+3.48%)05 Nov 2025, 16:06
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
Nov 4, 2025232.00p242.50p230.00p230.00p191,029
Nov 3, 2025258.00p258.00p235.50p235.50p408,341
Oct 31, 2025258.50p259.00p251.50p254.50p89,462
Oct 30, 2025260.00p262.00p251.13p256.00p181,810
Oct 29, 2025266.50p267.50p260.00p262.50p154,679
Oct 28, 2025254.50p266.50p251.00p266.50p199,717
Oct 27, 2025240.00p260.00p240.00p254.50p327,049
Oct 24, 2025257.50p258.50p245.00p249.00p159,571
Oct 23, 2025241.00p258.50p241.00p257.50p163,430
Oct 22, 2025249.00p255.50p245.00p252.50p225,574
Oct 21, 2025242.00p250.00p240.50p248.50p121,586
Oct 20, 2025227.00p249.00p227.00p246.50p360,941
Oct 17, 2025235.00p235.00p225.50p234.50p352,459
Oct 16, 2025242.00p245.00p235.50p239.50p156,112
Oct 15, 2025237.50p249.50p237.50p242.50p209,535
Oct 14, 2025244.50p244.50p240.00p243.50p114,226
Oct 13, 2025231.00p247.50p231.00p245.50p219,450
Oct 10, 2025248.50p250.22p237.00p238.00p222,886
Oct 9, 2025254.00p257.50p246.50p248.00p352,603
Oct 8, 2025252.00p257.00p250.51p255.00p165,279
Oct 7, 2025258.50p263.50p253.00p257.00p345,843
Oct 6, 2025266.00p269.50p258.50p258.50p370,425
Oct 3, 2025271.50p284.00p266.00p267.50p277,018
Oct 2, 2025272.00p283.00p268.00p271.00p277,252
Oct 1, 2025277.50p290.50p270.35p277.00p407,267
Sep 30, 2025282.50p285.04p255.00p279.00p1,431,679
Sep 29, 2025299.00p302.13p293.00p293.00p128,542
Sep 26, 2025304.50p304.50p291.00p298.00p120,127
Sep 25, 2025295.00p302.50p292.00p296.00p189,820
Sep 24, 2025285.00p299.00p280.00p299.00p167,894
Sep 23, 2025279.00p296.00p279.00p292.00p233,108
Sep 22, 2025277.50p285.00p276.00p280.50p274,743
Sep 19, 2025292.00p292.00p278.00p278.00p1,500,493
Sep 18, 2025272.50p291.00p272.50p287.50p153,639
Sep 17, 2025270.00p288.00p270.00p286.50p244,320
Sep 16, 2025274.50p282.00p271.50p274.50p217,860
Sep 15, 2025275.50p281.50p271.00p276.50p179,374
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19