Anheuser-Busch InBev SA/NV (LON:0RJI)
London · Delayed Price · Currency is GBP · Price in EUR 50.42
+0.43 (0.86%)
At close: Sep 19, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 50.08 | 50.64 | 50.00 | 50.61 | 50.61 | 1.25% | 501,744 |
| Sep 23, 2025 | 50.00 | 50.26 | 49.69 | 49.98 | 49.98 | -0.43% | 1,700,647 |
| Sep 22, 2025 | 50.28 | 50.66 | 49.63 | 50.20 | 50.20 | -0.44% | 459,253 |
| Sep 19, 2025 | 49.80 | 50.66 | 49.75 | 50.42 | 50.42 | 0.86% | 911,847 |
| Sep 18, 2025 | 49.57 | 50.10 | 49.57 | 50.00 | 50.00 | 0.74% | 527,521 |
| Sep 17, 2025 | 49.15 | 49.82 | 49.11 | 49.63 | 49.63 | 1.26% | 988,648 |
| Sep 16, 2025 | 49.80 | 49.82 | 48.88 | 49.01 | 49.01 | -2.25% | 624,797 |
| Sep 15, 2025 | 50.31 | 50.66 | 49.97 | 50.14 | 50.14 | 0.02% | 1,127,123 |
| Sep 12, 2025 | 50.31 | 50.45 | 50.00 | 50.13 | 50.13 | -0.58% | 971,892 |
| Sep 11, 2025 | 50.33 | 50.68 | 50.28 | 50.42 | 50.42 | -0.40% | 404,156 |
| Sep 10, 2025 | 50.71 | 50.74 | 50.26 | 50.62 | 50.62 | 0.20% | 186,449 |
| Sep 9, 2025 | 50.73 | 50.88 | 50.38 | 50.52 | 50.52 | -1.33% | 241,241 |
| Sep 8, 2025 | 51.34 | 51.44 | 50.44 | 51.20 | 51.20 | -0.13% | 480,880 |
| Sep 5, 2025 | 50.82 | 51.44 | 50.74 | 51.27 | 51.27 | 0.12% | 236,973 |
| Sep 4, 2025 | 52.40 | 51.42 | 50.84 | 51.21 | 51.21 | -1.37% | 513,277 |
| Sep 3, 2025 | 51.72 | 52.32 | 51.28 | 51.92 | 51.92 | -1.70% | 308,318 |
| Sep 2, 2025 | 53.62 | 53.66 | 52.48 | 52.81 | 52.81 | -0.89% | 203,549 |
| Sep 1, 2025 | 53.26 | 53.78 | 53.20 | 53.29 | 53.29 | -0.48% | 297,638 |
| Aug 29, 2025 | 53.62 | 53.78 | 53.26 | 53.55 | 53.55 | -1.32% | 93,826 |
| Aug 28, 2025 | 54.27 | 54.40 | 53.68 | 54.26 | 54.26 | 0.40% | 550,478 |
| Aug 27, 2025 | 53.64 | 54.36 | 53.58 | 54.04 | 54.04 | -0.42% | 142,958 |
| Aug 26, 2025 | 55.01 | 54.58 | 53.58 | 54.27 | 54.27 | -0.17% | 217,906 |
| Aug 25, 2025 | 55.60 | 55.60 | 54.16 | 54.36 | 54.36 | 0.13% | 192,483 |
| Aug 22, 2025 | 54.56 | 54.60 | 54.08 | 54.29 | 54.29 | 0.37% | 114,564 |
| Aug 21, 2025 | 54.00 | 54.42 | 53.68 | 54.09 | 54.09 | 0.71% | 863,520 |
| Aug 20, 2025 | 53.47 | 54.28 | 53.28 | 53.71 | 53.71 | 1.04% | 1,160,712 |
| Aug 19, 2025 | 53.28 | 53.58 | 52.92 | 53.15 | 53.15 | 0.29% | 75,057 |
| Aug 18, 2025 | 52.50 | 53.34 | 52.44 | 53.00 | 53.00 | 1.00% | 190,976 |
| Aug 15, 2025 | 53.28 | 52.70 | 52.28 | 52.47 | 52.47 | 0.73% | 481,811 |
| Aug 14, 2025 | 52.10 | 53.80 | 51.65 | 52.09 | 52.09 | -1.07% | 856,844 |
| Aug 13, 2025 | 52.52 | 52.84 | 52.28 | 52.66 | 52.66 | -0.06% | 1,382,926 |
| Aug 12, 2025 | 53.17 | 53.10 | 52.48 | 52.69 | 52.69 | -0.44% | 384,622 |
| Aug 11, 2025 | 53.91 | 54.70 | 52.70 | 52.93 | 52.93 | 0.08% | 65,084 |
| Aug 8, 2025 | 53.47 | 53.32 | 52.78 | 52.88 | 52.88 | 1.33% | 1,942,781 |
| Aug 7, 2025 | 53.49 | 52.74 | 51.80 | 52.19 | 52.19 | 1.28% | 202,581 |
| Aug 6, 2025 | 51.55 | 51.94 | 51.20 | 51.53 | 51.53 | 1.84% | 452,423 |
| Aug 5, 2025 | 50.37 | 52.06 | 50.20 | 50.60 | 50.60 | 0.39% | 1,382,236 |
| Aug 4, 2025 | 51.44 | 50.50 | 49.25 | 50.40 | 50.40 | 0.86% | 1,542,584 |
| Aug 1, 2025 | 50.56 | 51.28 | 49.94 | 49.98 | 49.98 | -4.19% | 732,141 |
| Jul 31, 2025 | 54.61 | 56.54 | 51.26 | 52.16 | 52.16 | -10.38% | 1,134,738 |
| Jul 30, 2025 | 58.40 | 58.60 | 57.46 | 58.20 | 58.20 | 0.99% | 156,062 |
| Jul 29, 2025 | 58.10 | 58.95 | 57.30 | 57.63 | 57.63 | -1.19% | 248,451 |
| Jul 28, 2025 | 59.85 | 59.94 | 57.38 | 58.32 | 58.32 | -2.09% | 200,355 |
| Jul 25, 2025 | 59.72 | 59.82 | 59.28 | 59.57 | 59.57 | -0.21% | 304,198 |
| Jul 24, 2025 | 59.83 | 60.11 | 59.32 | 59.70 | 59.70 | 0.45% | 988,778 |
| Jul 23, 2025 | 59.32 | 59.70 | 59.22 | 59.43 | 59.43 | 0.89% | 165,670 |
| Jul 22, 2025 | 58.35 | 59.08 | 58.38 | 58.90 | 58.90 | 0.59% | 219,594 |
| Jul 21, 2025 | 58.52 | 58.73 | 58.32 | 58.55 | 58.55 | 0.16% | 131,525 |
| Jul 18, 2025 | 58.69 | 58.73 | 58.28 | 58.46 | 58.46 | 0.48% | 81,251 |
| Jul 17, 2025 | 58.48 | 58.46 | 57.78 | 58.18 | 58.18 | 0.59% | 81,968 |