Abercrombie & Fitch Co. (LON:0R32)
London · Delayed Price · Currency is GBP · Price in USD 134.32
-0.86 (-0.64%)
Sep 25, 2026, 5:13 PM GMT
LON:0R32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 135.05 | 137.20 | 132.81 | 134.49 | 134.49 | -0.51% | 144 |
| Sep 24, 2026 | 130.05 | 136.79 | 130.05 | 135.18 | 135.18 | 1.66% | 1,245 |
| Sep 23, 2026 | 135.12 | 138.72 | 130.94 | 132.97 | 132.97 | -3.17% | 789 |
| Sep 22, 2026 | 136.70 | 140.95 | 135.00 | 137.33 | 137.33 | 0.23% | 1,229 |
| Sep 21, 2026 | 137.63 | 139.22 | 134.60 | 137.01 | 137.01 | 0.76% | 850 |
| Sep 18, 2026 | 138.10 | 139.37 | 133.92 | 135.97 | 135.97 | -2.29% | 121 |
| Sep 17, 2026 | 140.08 | 146.00 | 138.51 | 139.15 | 139.15 | -2.45% | 1,658 |
| Sep 16, 2026 | 135.17 | 142.77 | 134.25 | 142.65 | 142.65 | 3.93% | 942 |
| Sep 15, 2026 | 145.00 | 145.00 | 134.95 | 137.26 | 137.26 | -4.51% | 952 |
| Sep 14, 2026 | 145.00 | 147.05 | 140.99 | 143.75 | 143.75 | -2.04% | 672 |
| Sep 11, 2026 | 143.30 | 148.99 | 143.00 | 146.74 | 146.74 | 1.27% | 1,224 |
| Sep 10, 2026 | 154.00 | 154.00 | 144.79 | 144.90 | 144.90 | -4.55% | 1,509 |
| Sep 9, 2026 | 152.00 | 155.00 | 150.47 | 151.80 | 151.80 | 1.00% | 353 |
| Sep 8, 2026 | 149.67 | 153.00 | 146.50 | 150.30 | 150.30 | 0.38% | 833 |
| Sep 7, 2026 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - | 74 |
| Sep 4, 2026 | 139.01 | 150.10 | 139.01 | 149.73 | 149.73 | 4.96% | 339 |
| Sep 3, 2026 | 138.90 | 143.19 | 135.62 | 142.65 | 142.65 | 3.49% | 645 |
| Sep 2, 2026 | 139.55 | 142.00 | 135.91 | 137.84 | 137.84 | -2.75% | 978 |
| Sep 1, 2026 | 143.08 | 144.14 | 138.73 | 141.74 | 141.74 | -1.22% | 2,660 |
| Aug 31, 2026 | 149.48 | 151.00 | 142.61 | 143.49 | 143.49 | -2.63% | 4,808 |
| Aug 28, 2026 | 140.84 | 152.29 | 140.84 | 147.36 | 147.36 | -1.74% | 2,813 |
| Aug 27, 2026 | 147.00 | 150.71 | 142.48 | 149.97 | 149.97 | 4.10% | 7,454 |
| Aug 26, 2026 | 108.45 | 154.57 | 108.00 | 144.07 | 144.07 | 31.12% | 73,597 |
| Aug 25, 2026 | 113.20 | 114.94 | 108.22 | 109.88 | 109.88 | -1.54% | 1,635 |
| Aug 24, 2026 | 109.01 | 113.01 | 109.01 | 111.60 | 111.60 | 2.90% | 445 |
| Aug 21, 2026 | 106.87 | 109.38 | 104.49 | 108.46 | 108.46 | 4.53% | 354 |
| Aug 20, 2026 | 102.96 | 106.69 | 101.80 | 103.76 | 103.76 | -2.42% | 77 |
| Aug 19, 2026 | 104.97 | 107.60 | 102.11 | 106.33 | 106.33 | -0.18% | 411 |
| Aug 18, 2026 | 106.16 | 107.32 | 100.97 | 106.52 | 106.52 | 0.84% | 1,904 |
| Aug 17, 2026 | 111.14 | 111.14 | 104.82 | 105.63 | 105.63 | -2.83% | 484 |
| Aug 14, 2026 | 112.07 | 112.07 | 105.91 | 108.71 | 108.71 | -0.59% | 1,123 |
| Aug 13, 2026 | 112.00 | 116.51 | 108.03 | 109.35 | 109.35 | -2.83% | 624 |
| Aug 12, 2026 | 118.00 | 118.00 | 112.33 | 112.53 | 112.53 | -4.68% | 1,209 |
| Aug 11, 2026 | 119.70 | 120.00 | 115.00 | 118.05 | 118.05 | -0.51% | 497 |
| Aug 10, 2026 | 108.54 | 118.71 | 108.54 | 118.66 | 118.66 | 6.64% | 1,254 |
| Aug 7, 2026 | 111.98 | 112.72 | 107.47 | 111.27 | 111.27 | 0.34% | 355 |
| Aug 6, 2026 | 109.45 | 111.90 | 108.37 | 110.89 | 110.89 | 1.60% | 738 |
| Aug 5, 2026 | 107.70 | 112.76 | 107.17 | 109.14 | 109.14 | 0.28% | 98 |
| Aug 4, 2026 | 109.80 | 111.00 | 106.21 | 108.84 | 108.84 | 2.33% | 226 |
| Aug 3, 2026 | 103.09 | 106.50 | 99.54 | 106.36 | 106.36 | 5.64% | 593 |
| Jul 31, 2026 | 98.75 | 101.76 | 98.33 | 100.68 | 100.68 | 0.88% | 121 |
| Jul 30, 2026 | 99.71 | 102.73 | 98.46 | 99.80 | 99.80 | -3.74% | 475 |
| Jul 29, 2026 | 103.00 | 103.68 | 99.30 | 103.68 | 103.68 | -0.05% | 3,822 |
| Jul 28, 2026 | 98.87 | 103.73 | 98.87 | 103.73 | 103.73 | 5.23% | 735 |
| Jul 27, 2026 | 93.90 | 98.57 | 92.78 | 98.57 | 98.57 | 4.54% | 122 |
| Jul 24, 2026 | 90.89 | 95.00 | 89.84 | 94.29 | 94.29 | 3.08% | 123 |
| Jul 23, 2026 | 94.00 | 97.00 | 91.47 | 91.47 | 91.47 | -3.73% | 251 |
| Jul 22, 2026 | 92.06 | 95.77 | 91.25 | 95.01 | 95.01 | 3.43% | 691 |
| Jul 21, 2026 | 92.00 | 93.45 | 91.12 | 91.86 | 91.86 | -2.88% | 782 |
| Jul 20, 2026 | 95.00 | 98.00 | 92.94 | 94.58 | 94.58 | -0.19% | 96 |