Anheuser-Busch InBev SA/NV (LON:0RJI)
London · Delayed Price · Currency is GBP · Price in EUR 53.35
-0.53 (-0.98%)
At close: Nov 28, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.86 | 53.66 | 53.02 | 53.36 | 53.35 | -0.98% | 413,837 |
| Nov 27, 2025 | 54.04 | 54.22 | 53.40 | 53.89 | 53.88 | 0.50% | 726,422 |
| Nov 26, 2025 | 54.00 | 54.30 | 53.30 | 53.62 | 53.62 | -1.06% | 713,911 |
| Nov 25, 2025 | 54.14 | 54.68 | 54.00 | 54.19 | 54.19 | 0.61% | 871,707 |
| Nov 24, 2025 | 55.01 | 55.26 | 53.80 | 53.86 | 53.86 | -0.30% | 6,118,162 |
| Nov 21, 2025 | 52.94 | 54.56 | 52.82 | 54.02 | 54.02 | 2.20% | 553,440 |
| Nov 20, 2025 | 52.88 | 53.00 | 52.42 | 52.86 | 52.86 | -0.28% | 150,861 |
| Nov 19, 2025 | 52.67 | 53.22 | 52.66 | 53.01 | 53.01 | 0.17% | 223,618 |
| Nov 18, 2025 | 52.52 | 53.30 | 52.62 | 52.92 | 52.92 | -2.25% | 209,428 |
| Nov 17, 2025 | 54.98 | 54.86 | 53.84 | 54.14 | 54.03 | -1.69% | 1,356,962 |
| Nov 14, 2025 | 56.14 | 55.64 | 54.72 | 55.06 | 54.96 | -1.15% | 182,347 |
| Nov 13, 2025 | 55.97 | 56.14 | 55.34 | 55.71 | 55.60 | -0.41% | 134,077 |
| Nov 12, 2025 | 56.10 | 56.14 | 55.72 | 55.93 | 55.82 | 2.29% | 91,661 |
| Nov 11, 2025 | 54.77 | 55.96 | 54.60 | 54.68 | 54.57 | 0.08% | 727,191 |
| Nov 10, 2025 | 54.65 | 54.72 | 54.26 | 54.64 | 54.53 | 0.32% | 738,462 |
| Nov 7, 2025 | 54.73 | 54.74 | 53.84 | 54.46 | 54.35 | -0.04% | 1,726,290 |
| Nov 6, 2025 | 54.69 | 54.64 | 54.06 | 54.48 | 54.37 | 0.32% | 326,767 |
| Nov 5, 2025 | 54.18 | 54.74 | 53.80 | 54.31 | 54.20 | 1.42% | 1,955,915 |
| Nov 4, 2025 | 52.65 | 54.10 | 52.60 | 53.55 | 53.44 | 0.84% | 140,552 |
| Nov 3, 2025 | 52.73 | 53.48 | 52.38 | 53.10 | 53.00 | 0.35% | 96,438 |
| Oct 31, 2025 | 52.37 | 53.17 | 52.10 | 52.92 | 52.81 | 0.66% | 155,514 |
| Oct 30, 2025 | 54.54 | 55.06 | 51.58 | 52.57 | 52.47 | -1.45% | 300,071 |
| Oct 29, 2025 | 52.88 | 53.46 | 50.84 | 53.34 | 53.24 | 0.38% | 1,194,042 |
| Oct 28, 2025 | 52.75 | 53.18 | 50.64 | 53.14 | 53.04 | 0.94% | 921,861 |
| Oct 27, 2025 | 52.77 | 52.88 | 52.34 | 52.65 | 52.54 | -0.10% | 125,067 |
| Oct 24, 2025 | 52.98 | 53.20 | 52.50 | 52.70 | 52.60 | -0.46% | 362,825 |
| Oct 23, 2025 | 53.62 | 53.30 | 52.70 | 52.94 | 52.84 | -0.62% | 193,634 |
| Oct 22, 2025 | 53.64 | 53.68 | 52.88 | 53.27 | 53.17 | 0.06% | 256,997 |
| Oct 21, 2025 | 53.26 | 53.42 | 45.63 | 53.24 | 53.14 | 0.11% | 172,556 |
| Oct 20, 2025 | 52.80 | 53.56 | 52.62 | 53.18 | 53.07 | -0.42% | 172,333 |
| Oct 17, 2025 | 52.63 | 53.43 | 52.36 | 53.40 | 53.30 | 1.44% | 137,786 |
| Oct 16, 2025 | 51.60 | 52.82 | 51.64 | 52.64 | 52.54 | 1.40% | 478,976 |
| Oct 15, 2025 | 51.97 | 52.24 | 51.84 | 51.92 | 51.82 | 0.66% | 2,104,540 |
| Oct 14, 2025 | 50.90 | 52.00 | 51.18 | 51.58 | 51.48 | 0.58% | 92,284 |
| Oct 13, 2025 | 51.72 | 51.82 | 51.00 | 51.28 | 51.18 | -0.92% | 526,963 |
| Oct 10, 2025 | 51.82 | 51.92 | 51.24 | 51.76 | 51.66 | 1.42% | 325,067 |
| Oct 9, 2025 | 50.26 | 51.26 | 50.12 | 51.03 | 50.94 | -0.73% | 939,007 |
| Oct 8, 2025 | 51.51 | 51.56 | 51.14 | 51.41 | 51.31 | 0.37% | 587,060 |
| Oct 7, 2025 | 50.50 | 51.22 | 50.18 | 51.22 | 51.12 | 2.33% | 156,331 |
| Oct 6, 2025 | 51.02 | 51.00 | 49.98 | 50.06 | 49.96 | -1.34% | 153,161 |
| Oct 3, 2025 | 51.48 | 51.54 | 50.46 | 50.73 | 50.63 | -0.59% | 69,423 |
| Oct 2, 2025 | 51.11 | 51.48 | 50.92 | 51.03 | 50.93 | 0.67% | 392,695 |
| Oct 1, 2025 | 50.82 | 51.10 | 50.30 | 50.69 | 50.59 | 0.25% | 755,430 |
| Sep 30, 2025 | 50.64 | 50.88 | 50.16 | 50.56 | 50.47 | 0.85% | 971,585 |
| Sep 29, 2025 | 50.68 | 51.23 | 49.95 | 50.14 | 50.04 | -2.10% | 667,395 |
| Sep 26, 2025 | 51.40 | 51.54 | 50.78 | 51.21 | 51.11 | 0.20% | 101,223 |
| Sep 25, 2025 | 51.02 | 51.61 | 50.62 | 51.11 | 51.01 | 1.52% | 718,464 |
| Sep 24, 2025 | 49.95 | 50.64 | 50.00 | 50.34 | 50.24 | 0.71% | 1,423,488 |
| Sep 23, 2025 | 50.00 | 50.26 | 49.69 | 49.98 | 49.89 | -0.43% | 1,700,647 |
| Sep 22, 2025 | 50.28 | 50.66 | 49.63 | 50.20 | 50.10 | -0.44% | 459,253 |