Abercrombie & Fitch Co. (0R32.L) LSE

95.15

-1.65(-1.70%)

Updated at February 20 05:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202694.4499.899.8100.7194.44835
February 19, 202695.6896.896.897.193.8517
February 18, 202694.5895.7495.7495.9993.4958
February 17, 202696.793.8693.8696.792.68634
February 13, 202692.7595.2695.2695.2891.492,845
February 12, 202692.6592.2792.2795.2791.641,474
February 11, 202692.9591.5791.5795.3791.131,056
February 10, 20269393.593.595.591.231,161
February 09, 202696.693.8193.8196.9992.881,393
February 06, 202698.599.299.2100.398.312,371
February 05, 2026104.6198.5998.59108.9898.15595
February 04, 202699.5103.31102.21103.6998.9404
February 03, 2026101100.54100.54104.051002,443
February 02, 202698.5100.65100.6510297.63643
January 30, 202693.8797.7597.7597.7593.87664
January 29, 202697.0793.9593.9597.0792.82955
January 28, 202696.0497.1897.1898.2995.8322,979
January 27, 20269896.2896.289895.2622,979
January 26, 202696.396.2996.2997.9596.081,234
January 23, 202697.8194.3194.3198.3694.312,140
January 22, 2026100.9697.8897.88101.1397.88923
January 21, 2026103.6699.1999.1910698.19804
January 20, 2026101.9999.4899.4810298.811,764
January 16, 2026106.11105.06105.95107.67104.91487
January 15, 2026101.15107.4107.4107.41100.612,053
January 14, 2026102.51101.17101.17106.48101.131,950
January 13, 2026103.3105105107.5103.33,614
January 12, 2026115103.29103.29116.198.913,381
January 09, 2026132.98125.06125.06132.98124.881,365
January 08, 2026126.43131.06131.06131.23126.43240
January 07, 2026128.65128.31128.31129127.17530
January 06, 2026125.17130.71131131.23121.731,646
January 05, 2026122.26124.94124.94127.35122.261,562
January 02, 2026126.29125.42121.73126.84121.651,475
December 31, 2025129.43127.03127.03129.43125.431,086
December 30, 2025129.8127.89127.72130.89126.172,313
December 29, 2025126.6130.16130.16131.58126.61,357
December 24, 2025124126.99126.99128.24122.772,191
December 23, 2025125.01123.94123.94125.12123.53922
December 22, 2025122.46124.93124.93125.23121.41634
December 19, 2025119.01121.15121.15121.15118.1111
December 18, 2025116.55120.17120.17121116.55663
December 17, 2025117.02118.17118.17118.29116.11496
December 16, 2025118.9115.53115.53118.91154,405
December 15, 2025112.54119.58119.58120.56112.148,248
December 12, 2025110.75113.39113.39114.84110.752,110
December 11, 2025107.05110.1110.1112.26107.054,160
December 10, 2025101.3105.79105.79105.88100.413,688
December 09, 202594.2499.5999.59101.7194.072,483
December 08, 202595.3296.5596.5596.5593896
December 05, 202595.3597.2596.8897.8695.29238
December 04, 202599.0795.8495.5299.495.55,465
December 03, 202599.5399.8999.89101.4698.832,387
December 02, 2025102.898.5698.56102.898.565,435
December 01, 202596.79103.76103.76103.7696.029,276
November 28, 202594.6698.5398.5399.7694.667,182
November 27, 202595.595.595.595.595.55
November 26, 202589.9495.0195.0196.3988.428,368
November 25, 202565.5188.8188.8188.8164.2991,636
November 24, 202568.5465.8365.8369.4665.69671
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved