1. Share Prices

  2. Asos PLC (ASC)

270.00p+2.50 (+0.93%)18 Dec 2025, 18:38
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
Dec 17, 2025264.50p269.50p255.50p267.50p126,530
Dec 16, 2025254.50p269.50p252.00p263.50p195,729
Dec 15, 2025250.00p259.00p250.00p254.00p100,830
Dec 12, 2025250.00p262.50p250.00p253.50p85,590
Dec 11, 2025252.00p265.00p250.50p252.50p70,407
Dec 10, 2025253.50p262.00p253.00p258.00p66,432
Dec 9, 2025258.00p273.00p253.18p255.00p131,011
Dec 8, 2025260.00p274.68p250.00p264.00p636,056
Dec 5, 2025254.00p262.00p247.50p258.00p412,163
Dec 4, 2025249.50p260.00p247.00p248.50p203,584
Dec 3, 2025235.00p254.50p235.00p249.50p181,541
Dec 2, 2025232.50p254.00p232.50p247.50p286,360
Dec 1, 2025244.00p249.00p235.00p245.50p89,936
Nov 28, 2025237.50p250.00p236.01p242.50p396,666
Nov 27, 2025228.50p240.00p225.00p237.50p218,237
Nov 26, 2025226.00p236.00p216.50p233.00p228,569
Nov 25, 2025218.50p229.50p216.50p229.50p330,407
Nov 24, 2025225.00p236.50p215.00p218.50p2,727,743
Nov 21, 2025239.50p247.00p217.50p234.00p761,438
Nov 20, 2025269.00p269.00p246.00p247.00p213,838
Nov 19, 2025252.50p266.75p242.00p259.50p189,648
Nov 18, 2025259.00p259.00p242.50p250.00p367,296
Nov 17, 2025266.00p268.00p254.00p255.50p312,798
Nov 14, 2025260.00p279.00p249.50p269.00p696,185
Nov 13, 2025232.00p276.00p232.00p263.00p879,759
Nov 12, 2025235.00p238.00p222.50p230.00p128,441
Nov 11, 2025224.50p231.50p222.00p229.00p128,120
Nov 10, 2025221.00p231.50p221.00p222.50p300,360
Nov 7, 2025227.50p240.00p222.50p223.00p314,974
Nov 6, 2025232.00p245.00p229.50p233.00p235,952
Nov 5, 2025230.00p239.50p227.53p231.50p207,353
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
123456
Showing 1 to 50 of 252

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
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.