Anheuser-Busch InBev SA/NV (LON:0A22)
London · Delayed Price · Currency is GBP · Price in USD 59.43
-0.60 (-1.00%)
At close: Oct 3, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.25 | 60.25 | 59.26 | 59.43 | 59.43 | -1.00% | 985 |
| Oct 2, 2025 | 59.66 | 60.36 | 59.62 | 60.03 | 60.03 | 1.14% | 844 |
| Oct 1, 2025 | 59.44 | 59.59 | 59.12 | 59.35 | 59.35 | -0.52% | 684 |
| Sep 30, 2025 | 59.45 | 59.66 | 59.22 | 59.66 | 59.66 | -0.11% | 340 |
| Sep 29, 2025 | 58.67 | 59.93 | 58.67 | 59.73 | 59.73 | 0.62% | 678 |
| Sep 26, 2025 | 59.66 | 59.66 | 59.36 | 59.36 | 59.36 | -0.70% | 177 |
| Sep 25, 2025 | 59.89 | 59.95 | 59.42 | 59.78 | 59.78 | 0.54% | 115,418 |
| Sep 24, 2025 | 58.77 | 59.58 | 58.76 | 59.46 | 59.46 | 0.76% | 474 |
| Sep 23, 2025 | 58.84 | 59.01 | 58.69 | 59.01 | 59.01 | 0.47% | 244,869 |
| Sep 22, 2025 | 59.20 | 59.20 | 58.43 | 58.73 | 58.73 | -0.99% | 155,069 |
| Sep 19, 2025 | 59.25 | 59.41 | 59.21 | 59.32 | 59.32 | 0.86% | 384 |
| Sep 18, 2025 | 58.80 | 58.93 | 58.65 | 58.81 | 58.81 | -0.12% | 145 |
| Sep 17, 2025 | 58.47 | 58.94 | 58.47 | 58.88 | 58.88 | 1.46% | 5,330 |
| Sep 16, 2025 | 58.27 | 58.30 | 57.90 | 58.03 | 58.03 | -0.97% | 184 |
| Sep 15, 2025 | 58.51 | 59.25 | 58.51 | 58.60 | 58.60 | 0.37% | 8,219 |
| Sep 12, 2025 | 58.80 | 58.87 | 58.34 | 58.39 | 58.39 | -1.04% | 102,721 |
| Sep 11, 2025 | 58.93 | 59.14 | 58.91 | 59.00 | 59.00 | 0.23% | 1,614 |
| Sep 10, 2025 | 59.29 | 59.29 | 58.86 | 58.86 | 58.86 | -1.11% | 137 |
| Sep 9, 2025 | 59.14 | 59.52 | 59.14 | 59.52 | 59.52 | 0.60% | 337 |
| Sep 8, 2025 | 59.64 | 59.64 | 59.14 | 59.17 | 59.17 | -1.44% | 150,504 |
| Sep 5, 2025 | 59.86 | 60.17 | 59.39 | 60.03 | 60.03 | 1.38% | 125,123 |
| Sep 4, 2025 | 59.66 | 59.66 | 59.15 | 59.21 | 59.21 | -0.59% | 125,750 |
| Sep 3, 2025 | 60.31 | 60.31 | 59.56 | 59.56 | 59.56 | -2.51% | 90,451 |
| Sep 2, 2025 | 61.51 | 61.70 | 61.00 | 61.09 | 61.09 | -2.29% | 63,853 |
| Aug 29, 2025 | 62.07 | 62.68 | 62.07 | 62.52 | 62.52 | -0.19% | 495 |
| Aug 28, 2025 | 63.06 | 63.06 | 62.64 | 62.64 | 62.64 | -0.24% | 72,059 |
| Aug 27, 2025 | 62.48 | 62.80 | 62.46 | 62.79 | 62.79 | 0.63% | 165 |
| Aug 26, 2025 | 63.01 | 63.03 | 62.40 | 62.40 | 62.40 | -1.42% | 189 |
| Aug 25, 2025 | 63.63 | 63.76 | 63.22 | 63.29 | 63.29 | -0.80% | 346 |
| Aug 22, 2025 | 63.32 | 63.80 | 63.11 | 63.80 | 63.80 | 1.19% | 1,260 |
| Aug 21, 2025 | 62.98 | 63.14 | 62.95 | 63.05 | 63.05 | -0.08% | 193 |
| Aug 20, 2025 | 62.52 | 63.16 | 62.52 | 63.10 | 63.10 | 1.45% | 2,057 |
| Aug 19, 2025 | 62.28 | 62.48 | 62.11 | 62.20 | 62.20 | 0.85% | 592 |
| Aug 18, 2025 | 61.39 | 62.07 | 61.34 | 61.67 | 61.67 | 0.44% | 60,690 |
| Aug 15, 2025 | 61.44 | 61.49 | 61.16 | 61.40 | 61.40 | 1.46% | 100,152 |
| Aug 14, 2025 | 60.60 | 60.61 | 60.38 | 60.52 | 60.52 | -1.20% | 452,620 |
| Aug 13, 2025 | 61.21 | 61.54 | 61.18 | 61.25 | 61.25 | -0.58% | 102,861 |
| Aug 12, 2025 | 61.19 | 61.61 | 61.19 | 61.61 | 61.61 | 0.66% | 163 |
| Aug 11, 2025 | 61.40 | 61.57 | 61.14 | 61.21 | 61.21 | -1.18% | 849 |
| Aug 8, 2025 | 61.65 | 62.02 | 61.47 | 61.94 | 61.94 | 1.15% | 201,990 |
| Aug 7, 2025 | 60.79 | 61.26 | 60.74 | 61.24 | 61.24 | 1.53% | 891 |
| Aug 6, 2025 | 59.77 | 60.31 | 59.67 | 60.31 | 60.31 | 0.66% | 657 |
| Aug 5, 2025 | 58.41 | 60.00 | 58.41 | 59.92 | 59.92 | 2.97% | 176,339 |
| Aug 4, 2025 | 57.51 | 58.36 | 57.51 | 58.19 | 58.19 | 1.91% | 825 |
| Aug 1, 2025 | 58.50 | 58.58 | 57.09 | 57.10 | 57.10 | -1.92% | 2,046 |
| Jul 31, 2025 | 65.67 | 65.67 | 58.17 | 58.22 | 58.22 | -12.93% | 107,023 |
| Jul 30, 2025 | 66.74 | 66.86 | 66.56 | 66.86 | 66.86 | 0.51% | 15 |
| Jul 29, 2025 | 66.38 | 66.62 | 66.27 | 66.52 | 66.52 | 0.09% | 340 |
| Jul 28, 2025 | 67.68 | 67.70 | 66.46 | 66.46 | 66.46 | -4.94% | 5,283 |
| Jul 25, 2025 | 69.69 | 69.91 | 69.69 | 69.91 | 69.91 | -0.93% | 92 |