Anheuser-Busch InBev SA/NV (LON:0A22)
London · Delayed Price · Currency is GBP · Price in USD 63.29
-0.51 (-0.80%)
At close: Aug 25, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 70.27 | 70.69 | 70.27 | 70.57 | 70.57 | 0.35% | 382 |
| Jul 23, 2025 | 69.43 | 70.32 | 69.43 | 70.32 | 70.32 | 1.52% | 174 |
| Jul 22, 2025 | 68.93 | 69.27 | 68.62 | 69.27 | 69.27 | 1.29% | 51 |
| Jul 21, 2025 | 68.13 | 68.73 | 68.08 | 68.39 | 68.39 | 0.72% | 1,307 |
| Jul 18, 2025 | 68.40 | 68.40 | 67.90 | 67.90 | 67.90 | 0.40% | 57 |
| Jul 17, 2025 | 67.35 | 67.63 | 67.34 | 67.63 | 67.63 | 0.04% | 46 |
| Jul 16, 2025 | 66.95 | 67.60 | 66.95 | 67.60 | 67.60 | 0.87% | 964 |
| Jul 15, 2025 | 67.43 | 67.43 | 66.91 | 67.02 | 67.02 | -1.07% | 279 |
| Jul 14, 2025 | 67.58 | 67.87 | 67.50 | 67.74 | 67.74 | 0.46% | 743,010 |
| Jul 11, 2025 | 67.87 | 67.87 | 67.38 | 67.44 | 67.44 | -0.44% | 444,601 |
| Jul 10, 2025 | 67.83 | 67.83 | 67.25 | 67.74 | 67.74 | 0.63% | 953,815 |
| Jul 9, 2025 | 68.12 | 68.13 | 67.31 | 67.31 | 67.31 | -0.66% | 772,915 |
| Jul 8, 2025 | 68.56 | 68.56 | 67.41 | 67.76 | 67.76 | -1.38% | 333,756 |
| Jul 7, 2025 | 69.21 | 69.24 | 68.53 | 68.70 | 68.70 | -0.35% | 625,241 |
| Jul 3, 2025 | 69.12 | 69.12 | 68.92 | 68.94 | 68.94 | -0.54% | 92 |
| Jul 2, 2025 | 70.12 | 70.12 | 68.80 | 69.31 | 69.31 | -0.37% | 135,211 |
| Jul 1, 2025 | 69.24 | 69.57 | 69.11 | 69.57 | 69.57 | 1.56% | 250 |
| Jun 30, 2025 | 68.43 | 68.50 | 67.97 | 68.50 | 68.50 | -0.14% | 718 |
| Jun 27, 2025 | 68.54 | 68.71 | 68.38 | 68.60 | 68.60 | -0.74% | 37,001 |
| Jun 26, 2025 | 69.34 | 69.43 | 69.04 | 69.11 | 69.11 | 0.96% | 232 |
| Jun 25, 2025 | 69.84 | 69.84 | 68.45 | 68.45 | 68.45 | -3.36% | 338 |
| Jun 24, 2025 | 70.88 | 71.26 | 70.80 | 70.83 | 70.83 | -0.28% | 358 |
| Jun 23, 2025 | 71.43 | 71.43 | 70.86 | 71.03 | 71.03 | -0.42% | 166 |
| Jun 20, 2025 | 72.41 | 72.41 | 71.33 | 71.33 | 71.33 | 0.44% | 211 |
| Jun 18, 2025 | 70.86 | 71.35 | 70.86 | 71.02 | 71.02 | 0.71% | 288 |
| Jun 17, 2025 | 70.90 | 71.07 | 70.52 | 70.52 | 70.52 | -1.40% | 81 |
| Jun 16, 2025 | 71.66 | 72.09 | 71.52 | 71.52 | 71.52 | -0.06% | 105 |
| Jun 13, 2025 | 70.96 | 71.56 | 70.92 | 71.56 | 71.56 | -0.01% | 69 |
| Jun 12, 2025 | 71.59 | 71.59 | 71.39 | 71.57 | 71.57 | 0.55% | 50,041 |