Skip to main content
logo
Abercrombie & Fitch Co. (LON:0R32)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
155.04
+0.44 (0.28%)
Nov 10, 2026, 5:13 PM GMT

LON:0R32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026154.99157.21148.43155.04155.040.28%913
Nov 9, 2026152.00157.68146.54154.60154.602.36%684
Nov 6, 2026157.60159.91150.09151.04151.04-5.43%1,008
Nov 5, 2026170.14173.09158.38159.72159.72-6.65%2,839
Nov 4, 2026157.23171.82153.72171.09171.098.03%858
Nov 3, 2026161.16166.50156.53158.37158.37-4.77%1,485
Nov 2, 2026167.60169.02161.72166.30166.301.55%892
Oct 30, 2026162.88167.00161.01163.76163.76-0.64%1,572
Oct 29, 2026161.24166.99161.00164.82164.822.62%354
Oct 28, 2026168.58168.58160.00160.62160.62-3.56%840
Oct 27, 2026167.00167.10160.51166.54166.541.18%1,196
Oct 26, 2026154.66165.96153.52164.60164.604.84%1,202
Oct 23, 2026159.40162.74155.98157.00157.00-2.44%1,346
Oct 22, 2026158.80162.62158.07160.93160.930.15%501
Oct 21, 2026159.16163.82158.10160.69160.69-0.34%635
Oct 20, 2026165.00165.00157.50161.24161.240.92%978
Oct 19, 2026153.76162.47150.57159.77159.775.91%947
Oct 16, 2026156.00157.25150.00150.86150.86-1.42%646
Oct 15, 2026147.21157.00147.21153.04153.041.51%886
Oct 14, 2026151.31153.80147.70150.76150.76-0.15%347
Oct 13, 2026144.32151.13144.32150.99150.994.52%722
Oct 12, 2026141.00149.30141.00144.45144.451.21%1,395
Oct 9, 2026141.50144.00138.00142.73142.730.04%152
Oct 8, 2026139.44143.25137.00142.68142.681.85%375
Oct 7, 2026139.23142.00137.83140.09140.090.06%219
Oct 6, 2026139.00144.51139.00140.01140.010.29%416
Oct 5, 2026135.91141.63134.11139.60139.602.89%1,157
Oct 2, 2026138.43139.50135.17135.68135.68-0.81%285
Oct 1, 2026131.92138.11131.92136.79136.791.30%712
Sep 30, 2026134.40137.75132.96135.03135.032.47%576
Sep 29, 2026132.57136.09130.20131.77131.77-3.05%97
Sep 28, 2026137.00137.51133.50135.92135.920.04%815
Sep 25, 2026135.05137.20132.81135.86135.860.50%154
Sep 24, 2026130.05136.79130.05135.18135.181.66%1,245
Sep 23, 2026135.12138.72130.94132.97132.97-3.17%789
Sep 22, 2026136.70140.95135.00137.33137.330.23%1,229
Sep 21, 2026137.63139.22134.60137.01137.010.76%850
Sep 18, 2026138.10139.37133.92135.97135.97-2.29%121
Sep 17, 2026140.08146.00138.51139.15139.15-2.45%1,658
Sep 16, 2026135.17142.77134.25142.65142.653.93%942
Sep 15, 2026145.00145.00134.95137.26137.26-4.51%952
Sep 14, 2026145.00147.05140.99143.75143.75-2.04%672
Sep 11, 2026143.30148.99143.00146.74146.741.27%1,224
Sep 10, 2026154.00154.00144.79144.90144.90-4.55%1,509
Sep 9, 2026152.00155.00150.47151.80151.801.00%353
Sep 8, 2026149.67153.00146.50150.30150.300.38%833
Sep 7, 2026149.73149.73149.73149.73149.73-74
Sep 4, 2026139.01150.10139.01149.73149.734.96%339
Sep 3, 2026138.90143.19135.62142.65142.653.49%645
Sep 2, 2026139.55142.00135.91137.84137.84-2.75%978