Abercrombie & Fitch Co. (LON:0R32)
London · Delayed Price · Currency is GBP · Price in USD 128.13
+1.14 (0.90%)
Dec 29, 2025, 5:14 PM BST
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 124.00 | 128.24 | 122.77 | 126.99 | 126.99 | 2.30% | 2,192 |
| Dec 23, 2025 | 125.01 | 126.23 | 123.08 | 124.14 | 124.14 | -0.63% | 926 |
| Dec 22, 2025 | 122.46 | 125.31 | 120.50 | 124.93 | 124.93 | 3.69% | 634 |
| Dec 19, 2025 | 118.15 | 121.15 | 118.10 | 120.48 | 120.48 | 0.22% | 111 |
| Dec 18, 2025 | 116.55 | 121.00 | 116.55 | 120.21 | 120.21 | 1.56% | 663 |
| Dec 17, 2025 | 117.02 | 118.36 | 116.11 | 118.36 | 118.36 | 2.45% | 496 |
| Dec 16, 2025 | 118.90 | 118.90 | 115.00 | 115.53 | 115.53 | -3.39% | 4,405 |
| Dec 15, 2025 | 112.54 | 120.56 | 112.14 | 119.59 | 119.58 | 5.08% | 8,248 |
| Dec 12, 2025 | 110.75 | 114.84 | 110.75 | 113.80 | 113.80 | 3.37% | 2,655 |
| Dec 11, 2025 | 107.05 | 112.26 | 107.05 | 110.10 | 110.10 | 4.07% | 4,294 |
| Dec 10, 2025 | 101.30 | 105.88 | 100.41 | 105.79 | 105.79 | 5.09% | 3,688 |
| Dec 9, 2025 | 94.24 | 101.72 | 94.00 | 100.67 | 100.67 | 4.27% | 2,605 |
| Dec 8, 2025 | 95.32 | 96.55 | 93.00 | 96.55 | 96.55 | 1.29% | 896 |
| Dec 5, 2025 | 95.35 | 97.86 | 95.29 | 95.32 | 95.32 | -0.54% | 241 |
| Dec 4, 2025 | 99.07 | 99.40 | 95.50 | 95.84 | 95.84 | -4.05% | 5,477 |
| Dec 3, 2025 | 99.53 | 101.46 | 98.83 | 99.89 | 99.89 | -0.15% | 2,390 |
| Dec 2, 2025 | 102.80 | 102.80 | 98.56 | 100.04 | 100.04 | -3.58% | 6,266 |
| Dec 1, 2025 | 96.79 | 103.76 | 96.02 | 103.76 | 103.76 | 5.87% | 9,276 |
| Nov 28, 2025 | 92.45 | 99.76 | 92.45 | 98.00 | 98.00 | 2.62% | 7,207 |
| Nov 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.52% | 5 |
| Nov 26, 2025 | 87.00 | 96.39 | 87.00 | 95.01 | 95.01 | 6.98% | 28,586 |
| Nov 25, 2025 | 66.20 | 88.81 | 64.29 | 88.81 | 88.81 | 34.29% | 91,636 |
| Nov 24, 2025 | 71.00 | 71.00 | 65.49 | 66.13 | 66.13 | -4.16% | 4,868 |
| Nov 21, 2025 | 68.40 | 69.92 | 67.95 | 69.00 | 69.00 | 2.23% | 3,824 |
| Nov 20, 2025 | 70.02 | 70.42 | 67.49 | 67.49 | 67.49 | -2.80% | 817 |
| Nov 19, 2025 | 69.55 | 70.08 | 69.15 | 69.44 | 69.44 | -0.70% | 512 |
| Nov 18, 2025 | 70.07 | 70.38 | 69.89 | 69.93 | 69.93 | -0.22% | 632 |
| Nov 17, 2025 | 69.01 | 70.29 | 69.01 | 70.08 | 70.08 | -1.14% | 368 |
| Nov 14, 2025 | 71.30 | 71.49 | 70.03 | 70.89 | 70.89 | -0.52% | 286 |
| Nov 13, 2025 | 71.97 | 72.68 | 70.91 | 71.26 | 71.26 | 0.20% | 800 |
| Nov 12, 2025 | 70.14 | 71.82 | 70.14 | 71.12 | 71.12 | 0.96% | 3,191 |
| Nov 11, 2025 | 71.54 | 71.67 | 70.28 | 70.45 | 70.45 | -1.16% | 234 |
| Nov 10, 2025 | 72.25 | 73.25 | 70.55 | 71.27 | 71.27 | 0.52% | 1,313 |
| Nov 7, 2025 | 70.22 | 70.90 | 69.51 | 70.90 | 70.90 | 1.93% | 650 |
| Nov 6, 2025 | 69.50 | 69.88 | 68.46 | 69.56 | 69.56 | -1.99% | 2,179 |
| Nov 5, 2025 | 68.50 | 71.34 | 66.73 | 70.97 | 70.97 | 4.54% | 495 |
| Nov 4, 2025 | 69.35 | 69.70 | 67.09 | 67.89 | 67.89 | -3.13% | 1,534 |
| Nov 3, 2025 | 72.55 | 72.55 | 69.11 | 70.08 | 70.08 | -2.28% | 3,038 |
| Oct 31, 2025 | 72.49 | 72.52 | 71.29 | 71.72 | 71.72 | -1.04% | 1,962 |
| Oct 30, 2025 | 73.27 | 74.21 | 72.34 | 72.47 | 72.47 | -1.70% | 582 |
| Oct 29, 2025 | 74.01 | 76.05 | 73.46 | 73.72 | 73.72 | -1.63% | 1,967 |
| Oct 28, 2025 | 74.61 | 76.64 | 72.92 | 74.94 | 74.94 | 1.85% | 4,327 |
| Oct 27, 2025 | 71.70 | 73.87 | 71.42 | 73.58 | 73.58 | 4.32% | 5,014 |
| Oct 24, 2025 | 69.88 | 71.37 | 69.60 | 70.53 | 70.53 | 1.14% | 8,452 |
| Oct 23, 2025 | 68.01 | 69.83 | 68.01 | 69.73 | 69.73 | 2.16% | 858 |
| Oct 22, 2025 | 69.05 | 69.27 | 67.89 | 68.26 | 68.26 | -0.25% | 1,937 |
| Oct 21, 2025 | 66.88 | 68.56 | 66.58 | 68.43 | 68.43 | 1.74% | 2,772 |
| Oct 20, 2025 | 68.70 | 69.78 | 67.26 | 67.26 | 67.26 | -1.81% | 2,310 |
| Oct 17, 2025 | 69.25 | 69.80 | 67.83 | 68.50 | 68.50 | -0.45% | 2,365 |
| Oct 16, 2025 | 71.50 | 71.50 | 68.81 | 68.81 | 68.81 | -4.62% | 5,074 |