ASOS plc (ASC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:08 | 466.00p | 226,824 | £1,056,999.84 | Exchange | Sell | UT |
| 09/10/2026 | 15:29:27 | 470.51p | 106 | £498.74 | Exchange | Buy | OFF |
| 09/10/2026 | 15:29:03 | 469.50p | 1 | £4.70 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:02 | 470.25p | 1 | £4.70 | Off-book | Unknown | SI |
| 09/10/2026 | 15:29:00 | 471.00p | 30 | £141.30 | Off-book | Buy | SI |
| 09/10/2026 | 15:27:07 | 470.00p | 65 | £305.50 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:07 | 470.00p | 126 | £592.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:07 | 470.00p | 1,262 | £5,931.40 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:07 | 470.50p | 257 | £1,209.18 | Exchange | Unknown | AT |
| 09/10/2026 | 15:27:07 | 470.00p | 850 | £3,995.00 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.50p | 43 | £202.31 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 560 | £2,632.00 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 397 | £1,865.90 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 413 | £1,941.10 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 456 | £2,143.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:38 | 470.00p | 426 | £2,002.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 83 | £390.51 | Exchange | Buy | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 283 | £1,331.52 | Exchange | Unknown | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 422 | £1,985.51 | Exchange | Unknown | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 283 | £1,331.52 | Exchange | Unknown | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 131 | £615.04 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 470.00p | 386 | £1,814.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 145 | £680.77 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 66 | £309.87 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 328 | £1,539.96 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:04 | 469.30p | 454 | £2,130.63 | Exchange | Sell | OFF |
| 09/10/2026 | 15:25:56 | 468.00p | 8,462 | £39,602.16 | Off-book | Sell | SI |
| 09/10/2026 | 15:25:56 | 469.50p | 300 | £1,408.50 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 469.00p | 235 | £1,102.15 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 469.00p | 400 | £1,876.00 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 469.00p | 699 | £3,278.31 | Exchange | Buy | AT |
| 09/10/2026 | 15:23:34 | 468.02p | 8,458 | £39,585.41 | Exchange | Buy | OFF |
| 09/10/2026 | 15:20:56 | 469.00p | 1 | £4.69 | Off-book | Buy | SI |
| 09/10/2026 | 15:20:56 | 469.00p | 20 | £93.80 | Off-book | Buy | SI |
| 09/10/2026 | 15:20:56 | 469.00p | 1 | £4.69 | Off-book | Buy | SI |
| 09/10/2026 | 15:20:00 | 466.50p | 1 | £4.67 | Off-book | Sell | SI |
| 09/10/2026 | 15:20:00 | 469.00p | 3 | £14.07 | Off-book | Buy | SI |
| 09/10/2026 | 15:17:11 | 466.50p | 1 | £4.67 | Exchange | Sell | AT |
| 09/10/2026 | 15:17:07 | 467.50p | 300 | £1,402.50 | Exchange | Buy | AT |
| 09/10/2026 | 15:15:30 | 466.00p | 106 | £493.96 | Exchange | Sell | AT |
| 09/10/2026 | 15:15:30 | 466.00p | 262 | £1,220.92 | Exchange | Sell | AT |
| 09/10/2026 | 15:15:28 | 467.00p | 5,205 | £24,307.35 | Off-book | Unknown | OTC |
| 09/10/2026 | 15:15:21 | 466.50p | 800 | £3,732.00 | Exchange | Buy | AT |
| 09/10/2026 | 15:15:21 | 466.50p | 427 | £1,991.95 | Exchange | Buy | AT |
| 09/10/2026 | 15:14:56 | 465.10p | 527 | £2,451.08 | Exchange | Sell | OFF |
| 09/10/2026 | 15:14:36 | 464.50p | 20 | £92.90 | Off-book | Sell | SI |
| 09/10/2026 | 15:14:06 | 465.00p | 2 | £9.30 | Off-book | Sell | SI |
| 09/10/2026 | 15:14:06 | 465.00p | 439 | £2,041.35 | Exchange | Sell | AT |
| 09/10/2026 | 15:14:06 | 465.00p | 2,500 | £11,625.00 | Exchange | Sell | AT |
| 09/10/2026 | 15:14:06 | 465.00p | 236 | £1,097.40 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:08 | 466.00p | 226,824 | £1,056,999.84 | Exchange | Sell | UT |
| 09/10/2026 | 15:29:27 | 470.51p | 106 | £498.74 | Exchange | Buy | OFF |
| 09/10/2026 | 15:29:03 | 469.50p | 1 | £4.70 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:02 | 470.25p | 1 | £4.70 | Off-book | Unknown | SI |
| 09/10/2026 | 15:29:00 | 471.00p | 30 | £141.30 | Off-book | Buy | SI |
| 09/10/2026 | 15:27:07 | 470.00p | 65 | £305.50 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:07 | 470.00p | 126 | £592.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:07 | 470.00p | 1,262 | £5,931.40 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:07 | 470.50p | 257 | £1,209.18 | Exchange | Unknown | AT |
| 09/10/2026 | 15:27:07 | 470.00p | 850 | £3,995.00 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.50p | 43 | £202.31 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 560 | £2,632.00 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 397 | £1,865.90 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 413 | £1,941.10 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:05 | 470.00p | 456 | £2,143.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:38 | 470.00p | 426 | £2,002.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 83 | £390.51 | Exchange | Buy | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 283 | £1,331.52 | Exchange | Unknown | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 422 | £1,985.51 | Exchange | Unknown | AT |
| 09/10/2026 | 15:26:38 | 470.50p | 283 | £1,331.52 | Exchange | Unknown | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 131 | £615.04 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 470.00p | 386 | £1,814.20 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 145 | £680.77 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 66 | £309.87 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:28 | 469.50p | 328 | £1,539.96 | Exchange | Sell | AT |
| 09/10/2026 | 15:26:04 | 469.30p | 454 | £2,130.63 | Exchange | Sell | OFF |
| 09/10/2026 | 15:25:56 | 468.00p | 8,462 | £39,602.16 | Off-book | Sell | SI |
| 09/10/2026 | 15:25:56 | 469.50p | 300 | £1,408.50 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 469.00p | 235 | £1,102.15 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 469.00p | 400 | £1,876.00 | Exchange | Buy | AT |
| 09/10/2026 | 15:24:09 | 469.00p | 699 | £3,278.31 | Exchange | Buy | AT |
| 09/10/2026 | 15:23:34 | 468.02p | 8,458 | £39,585.41 | Exchange | Buy | OFF |
| 09/10/2026 | 15:20:56 | 469.00p | 1 | £4.69 | Off-book | Buy | SI |
| 09/10/2026 | 15:20:56 | 469.00p | 20 | £93.80 | Off-book | Buy | SI |
| 09/10/2026 | 15:20:56 | 469.00p | 1 | £4.69 | Off-book | Buy | SI |
| 09/10/2026 | 15:20:00 | 466.50p | 1 | £4.67 | Off-book | Sell | SI |
| 09/10/2026 | 15:20:00 | 469.00p | 3 | £14.07 | Off-book | Buy | SI |
| 09/10/2026 | 15:17:11 | 466.50p | 1 | £4.67 | Exchange | Sell | AT |
| 09/10/2026 | 15:17:07 | 467.50p | 300 | £1,402.50 | Exchange | Buy | AT |
| 09/10/2026 | 15:15:30 | 466.00p | 106 | £493.96 | Exchange | Sell | AT |
| 09/10/2026 | 15:15:30 | 466.00p | 262 | £1,220.92 | Exchange | Sell | AT |
| 09/10/2026 | 15:15:28 | 467.00p | 5,205 | £24,307.35 | Off-book | Unknown | OTC |
| 09/10/2026 | 15:15:21 | 466.50p | 800 | £3,732.00 | Exchange | Buy | AT |
| 09/10/2026 | 15:15:21 | 466.50p | 427 | £1,991.95 | Exchange | Buy | AT |
| 09/10/2026 | 15:14:56 | 465.10p | 527 | £2,451.08 | Exchange | Sell | OFF |
| 09/10/2026 | 15:14:36 | 464.50p | 20 | £92.90 | Off-book | Sell | SI |
| 09/10/2026 | 15:14:06 | 465.00p | 2 | £9.30 | Off-book | Sell | SI |
| 09/10/2026 | 15:14:06 | 465.00p | 439 | £2,041.35 | Exchange | Sell | AT |
| 09/10/2026 | 15:14:06 | 465.00p | 2,500 | £11,625.00 | Exchange | Sell | AT |
| 09/10/2026 | 15:14:06 | 465.00p | 236 | £1,097.40 | Exchange | Sell | AT |
