Asos PLC (ASC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 15:35:05 | 420.00p | 103,734 | £435,682.80 | Exchange | Buy | UT |
| 25/08/2026 | 15:29:01 | 412.50p | 8 | £33.00 | Off-book | Sell | SI |
| 25/08/2026 | 15:26:29 | 412.50p | 1,000 | £4,125.00 | Off-book | Sell | SI |
| 25/08/2026 | 15:26:29 | 412.50p | 1,000 | £4,125.00 | Off-book | Sell | OTC |
| 25/08/2026 | 15:24:37 | 414.00p | 481 | £1,991.34 | Off-book | Buy | SI |
| 25/08/2026 | 15:24:37 | 412.50p | 365 | £1,505.63 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 18 | £74.25 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 413.00p | 367 | £1,515.71 | Exchange | Unknown | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 94 | £387.75 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 9 | £37.13 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 413.50p | 85 | £351.48 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 239 | £985.88 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 9 | £37.13 | Exchange | Sell | AT |
| 25/08/2026 | 15:23:06 | 414.00p | 3,000 | £12,420.00 | Off-book | Buy | SI |
| 25/08/2026 | 15:22:58 | 414.00p | 1,000 | £4,140.00 | Off-book | Buy | SI |
| 25/08/2026 | 15:22:50 | 414.00p | 1,000 | £4,140.00 | Off-book | Buy | SI |
| 25/08/2026 | 15:20:12 | 412.50p | 1 | £4.13 | Off-book | Sell | SI |
| 25/08/2026 | 15:20:12 | 412.50p | 959 | £3,955.88 | Off-book | Sell | SI |
| 25/08/2026 | 15:15:10 | 413.50p | 288 | £1,190.88 | Exchange | Buy | AT |
| 25/08/2026 | 15:15:10 | 413.50p | 270 | £1,116.45 | Exchange | Buy | AT |
| 25/08/2026 | 15:10:05 | 412.90p | 151 | £623.48 | Exchange | Sell | OFF |
| 25/08/2026 | 15:09:57 | 412.50p | 363 | £1,497.38 | Off-book | Sell | SI |
| 25/08/2026 | 15:08:06 | 413.00p | 223 | £920.99 | Exchange | Sell | AT |
| 25/08/2026 | 15:08:06 | 413.00p | 351 | £1,449.63 | Exchange | Sell | AT |
| 25/08/2026 | 15:05:57 | 413.00p | 112 | £462.56 | Exchange | Unknown | AT |
| 25/08/2026 | 15:05:57 | 413.00p | 240 | £991.20 | Exchange | Unknown | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 27 | £111.64 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 12 | £49.62 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 296 | £1,223.96 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 397 | £1,641.60 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 196 | £810.46 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 34 | £140.59 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 387 | £1,600.24 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 208 | £860.08 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 94 | £388.69 | Exchange | Sell | AT |
| 25/08/2026 | 15:01:09 | 414.96p | 1 | £4.15 | Exchange | Buy | OFF |
| 25/08/2026 | 14:55:04 | 415.00p | 24 | £99.60 | Off-book | Buy | SI |
| 25/08/2026 | 14:47:45 | 413.50p | 3 | £12.40 | Off-book | Sell | SI |
| 25/08/2026 | 14:46:40 | 415.00p | 4 | £16.60 | Off-book | Buy | SI |
| 25/08/2026 | 14:45:25 | 414.48p | 651 | £2,698.23 | Exchange | Buy | OFF |
| 25/08/2026 | 14:45:11 | 413.50p | 20 | £82.70 | Off-book | Sell | SI |
| 25/08/2026 | 14:40:47 | 414.48p | 72 | £298.42 | Exchange | Sell | OFF |
| 25/08/2026 | 14:40:37 | 415.00p | 2,500 | £10,375.00 | Off-book | Buy | SI |
| 25/08/2026 | 14:37:56 | 414.70p | 2,400 | £9,952.75 | Exchange | Buy | OFF |
| 25/08/2026 | 14:29:04 | 414.50p | 151 | £625.89 | Exchange | Sell | AT |
| 25/08/2026 | 14:29:04 | 414.50p | 190 | £787.55 | Exchange | Sell | AT |
| 25/08/2026 | 14:29:04 | 414.50p | 415 | £1,720.17 | Exchange | Sell | AT |
| 25/08/2026 | 14:29:04 | 414.50p | 49 | £203.10 | Exchange | Sell | AT |
| 25/08/2026 | 14:28:53 | 415.00p | 505 | £2,095.75 | Exchange | Buy | AT |
| 25/08/2026 | 14:28:53 | 415.00p | 151 | £626.65 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 15:35:05 | 420.00p | 103,734 | £435,682.80 | Exchange | Buy | UT |
| 25/08/2026 | 15:29:01 | 412.50p | 8 | £33.00 | Off-book | Sell | SI |
| 25/08/2026 | 15:26:29 | 412.50p | 1,000 | £4,125.00 | Off-book | Sell | SI |
| 25/08/2026 | 15:26:29 | 412.50p | 1,000 | £4,125.00 | Off-book | Sell | OTC |
| 25/08/2026 | 15:24:37 | 414.00p | 481 | £1,991.34 | Off-book | Buy | SI |
| 25/08/2026 | 15:24:37 | 412.50p | 365 | £1,505.63 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 18 | £74.25 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 413.00p | 367 | £1,515.71 | Exchange | Unknown | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 94 | £387.75 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 9 | £37.13 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 413.50p | 85 | £351.48 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 239 | £985.88 | Exchange | Sell | AT |
| 25/08/2026 | 15:24:37 | 412.50p | 9 | £37.13 | Exchange | Sell | AT |
| 25/08/2026 | 15:23:06 | 414.00p | 3,000 | £12,420.00 | Off-book | Buy | SI |
| 25/08/2026 | 15:22:58 | 414.00p | 1,000 | £4,140.00 | Off-book | Buy | SI |
| 25/08/2026 | 15:22:50 | 414.00p | 1,000 | £4,140.00 | Off-book | Buy | SI |
| 25/08/2026 | 15:20:12 | 412.50p | 1 | £4.13 | Off-book | Sell | SI |
| 25/08/2026 | 15:20:12 | 412.50p | 959 | £3,955.88 | Off-book | Sell | SI |
| 25/08/2026 | 15:15:10 | 413.50p | 288 | £1,190.88 | Exchange | Buy | AT |
| 25/08/2026 | 15:15:10 | 413.50p | 270 | £1,116.45 | Exchange | Buy | AT |
| 25/08/2026 | 15:10:05 | 412.90p | 151 | £623.48 | Exchange | Sell | OFF |
| 25/08/2026 | 15:09:57 | 412.50p | 363 | £1,497.38 | Off-book | Sell | SI |
| 25/08/2026 | 15:08:06 | 413.00p | 223 | £920.99 | Exchange | Sell | AT |
| 25/08/2026 | 15:08:06 | 413.00p | 351 | £1,449.63 | Exchange | Sell | AT |
| 25/08/2026 | 15:05:57 | 413.00p | 112 | £462.56 | Exchange | Unknown | AT |
| 25/08/2026 | 15:05:57 | 413.00p | 240 | £991.20 | Exchange | Unknown | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 27 | £111.64 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 12 | £49.62 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 296 | £1,223.96 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 397 | £1,641.60 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 196 | £810.46 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 34 | £140.59 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 387 | £1,600.24 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 208 | £860.08 | Exchange | Sell | AT |
| 25/08/2026 | 15:03:31 | 413.50p | 94 | £388.69 | Exchange | Sell | AT |
| 25/08/2026 | 15:01:09 | 414.96p | 1 | £4.15 | Exchange | Buy | OFF |
| 25/08/2026 | 14:55:04 | 415.00p | 24 | £99.60 | Off-book | Buy | SI |
| 25/08/2026 | 14:47:45 | 413.50p | 3 | £12.40 | Off-book | Sell | SI |
| 25/08/2026 | 14:46:40 | 415.00p | 4 | £16.60 | Off-book | Buy | SI |
| 25/08/2026 | 14:45:25 | 414.48p | 651 | £2,698.23 | Exchange | Buy | OFF |
| 25/08/2026 | 14:45:11 | 413.50p | 20 | £82.70 | Off-book | Sell | SI |
| 25/08/2026 | 14:40:47 | 414.48p | 72 | £298.42 | Exchange | Sell | OFF |
| 25/08/2026 | 14:40:37 | 415.00p | 2,500 | £10,375.00 | Off-book | Buy | SI |
| 25/08/2026 | 14:37:56 | 414.70p | 2,400 | £9,952.75 | Exchange | Buy | OFF |
| 25/08/2026 | 14:29:04 | 414.50p | 151 | £625.89 | Exchange | Sell | AT |
| 25/08/2026 | 14:29:04 | 414.50p | 190 | £787.55 | Exchange | Sell | AT |
| 25/08/2026 | 14:29:04 | 414.50p | 415 | £1,720.17 | Exchange | Sell | AT |
| 25/08/2026 | 14:29:04 | 414.50p | 49 | £203.10 | Exchange | Sell | AT |
| 25/08/2026 | 14:28:53 | 415.00p | 505 | £2,095.75 | Exchange | Buy | AT |
| 25/08/2026 | 14:28:53 | 415.00p | 151 | £626.65 | Exchange | Buy | AT |
