UK markets open in 7 hours 53 minutes

Abercrombie & Fitch Co. (0R32.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
116.00-2.21 (-1.87%)
At close: 07:11PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024120.20120.36115.53116.00116.002,197
23 Apr 2024116.01118.21115.21118.21118.212,466
22 Apr 2024113.63115.56111.44115.39115.39867
19 Apr 2024108.55111.73108.48109.29109.292,514
18 Apr 2024113.96114.05109.34109.57109.571,065
17 Apr 2024117.80118.77111.89114.26114.261,734
16 Apr 2024112.70116.54109.61116.54116.546,361
15 Apr 2024113.29114.89112.02112.02112.022,163
12 Apr 2024115.40115.87112.23113.20113.203,162
11 Apr 2024114.70117.01113.87116.92116.921,346
10 Apr 2024114.70117.67113.40114.36114.363,861
09 Apr 2024120.43120.54115.39116.01116.011,440
08 Apr 2024122.39123.50117.63120.21120.212,074
05 Apr 2024123.60123.89121.69121.89121.891,350
04 Apr 2024132.48132.55126.66126.66126.662,834
03 Apr 2024132.13133.85128.81131.27131.276,717
02 Apr 2024127.46127.73124.11127.73127.733,538
28 Mar 2024121.00125.03119.49124.90124.902,581
27 Mar 2024122.29123.44120.66122.26122.261,413
26 Mar 2024120.39125.44119.72122.40122.403,046
25 Mar 2024133.81134.94123.51124.41124.418,568
22 Mar 2024135.60137.41134.87136.03136.031,252
21 Mar 2024137.04139.13135.35135.46135.462,896
20 Mar 2024129.66133.50128.52133.50133.501,424
19 Mar 2024129.40131.24128.22130.68130.681,804
18 Mar 2024126.60132.25125.54132.21132.218,896
15 Mar 2024125.47127.15122.14125.48125.482,263
14 Mar 2024126.67129.50123.38124.86124.863,691
13 Mar 2024120.87125.94118.67125.37125.372,889
12 Mar 2024117.28120.68116.54118.94118.941,682
11 Mar 2024118.48119.24114.65116.35116.354,118
08 Mar 2024127.85128.96120.63120.63120.637,962
07 Mar 2024137.31138.75125.55127.64127.648,049
06 Mar 2024141.28144.38130.00133.52133.5214,412
05 Mar 2024138.92140.11134.70139.80139.803,064
04 Mar 2024135.30138.87132.20137.63137.635,282
01 Mar 2024128.24131.08127.65130.65130.652,709
29 Feb 2024126.84128.44125.86126.85126.852,271
28 Feb 2024124.00126.98123.61126.32126.322,076
27 Feb 2024126.35128.68125.94127.03127.033,809
26 Feb 2024124.11127.43123.25127.08127.083,511
23 Feb 2024120.63123.00119.88122.46122.462,455
22 Feb 2024119.42122.47118.25121.75121.753,337
21 Feb 2024114.86117.81113.46116.96116.962,122
20 Feb 2024120.35120.85115.33115.53115.533,320
19 Feb 2024------
16 Feb 2024123.55123.55118.82122.22122.221,556
15 Feb 2024120.22120.85118.48119.33119.331,711
14 Feb 2024117.13120.18116.90117.65117.652,833
13 Feb 2024110.24116.66108.67115.30115.303,355
12 Feb 2024111.31115.08110.67114.03114.033,075
09 Feb 2024107.47110.50107.47110.16110.161,686
08 Feb 2024104.68107.67104.68107.26107.261,666
07 Feb 2024103.29104.33101.66103.28103.281,520
06 Feb 2024106.15106.15104.14104.27104.271,622
05 Feb 2024108.75109.93104.92107.77107.772,241
02 Feb 2024106.36109.58105.53109.28109.281,731
01 Feb 2024103.17104.75103.14104.60104.60344
31 Jan 2024105.53105.53102.43102.43102.432,528
30 Jan 2024105.11105.99104.44104.69104.691,535
29 Jan 2024104.31104.70103.25104.48104.48563
26 Jan 2024102.46103.72101.64103.63103.63897
25 Jan 2024103.81104.00100.95101.30101.301,102
24 Jan 2024103.27104.98102.60103.37103.371,906
23 Jan 2024105.44105.65101.60102.68102.681,819
22 Jan 2024103.46103.87102.00103.61103.612,766
19 Jan 202498.00100.5196.98100.51100.512,843
18 Jan 2024100.00101.1595.6096.1896.184,869
17 Jan 202498.1198.7897.4098.2298.221,069
16 Jan 202496.4099.1796.3498.4098.403,904
15 Jan 2024------
12 Jan 202498.2199.4297.0597.0597.05904
11 Jan 202497.0098.8395.5097.0697.066,275
10 Jan 202494.7697.2893.8096.7596.752,638
09 Jan 202496.9997.9695.0895.2095.202,946
08 Jan 202492.8099.0292.8095.2795.278,148
05 Jan 202492.7394.3092.4693.4593.451,532
04 Jan 202491.3694.0791.2993.2193.213,188
03 Jan 202489.9990.9988.8588.8588.854,741
02 Jan 202487.0890.8286.9090.1990.197,470
29 Dec 202390.2590.4087.4187.4187.411,272
28 Dec 202390.2491.0788.0990.7290.723,501
27 Dec 202391.5491.9991.0491.1891.183,076
22 Dec 202391.5093.6590.2393.1693.163,031
21 Dec 202392.0093.5490.2192.3092.303,326
20 Dec 202391.1292.1590.1091.7691.762,070
19 Dec 202387.6291.2186.8891.2191.211,788
18 Dec 202384.1486.3584.1485.6785.671,663
15 Dec 202384.2785.0882.6383.4783.472,019
14 Dec 202384.5485.9683.1183.8583.853,037
13 Dec 202383.9384.3983.1283.1283.12549
12 Dec 202381.2884.5781.2883.8683.861,810
11 Dec 202378.6082.0578.6081.9481.941,872
08 Dec 202377.5478.6477.5478.6478.641,102
07 Dec 202377.3277.9977.0977.5877.58756
06 Dec 202378.7079.2277.6378.2478.24603
05 Dec 202377.1777.1775.8876.3976.39512
04 Dec 202377.9978.6176.1676.8676.861,181
01 Dec 202375.9578.2475.1777.6377.631,693
30 Nov 202376.6976.6975.2475.5475.54732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...