Anheuser-Busch InBev SA/NV (LON:0RJI)
London · Delayed Price · Currency is GBP · Price in EUR 64.96
-0.58 (-0.89%)
At close: Oct 1, 2026
LON:0RJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 64.25 | 65.62 | 64.32 | 64.96 | 64.96 | -0.89% | 1,510,656 |
| Sep 30, 2026 | 65.87 | 66.25 | 65.24 | 65.54 | 65.54 | 0.55% | 1,180,534 |
| Sep 29, 2026 | 66.61 | 66.96 | 65.00 | 65.19 | 65.18 | -5.31% | 480,600 |
| Sep 28, 2026 | 68.90 | 69.04 | 67.50 | 68.84 | 68.84 | 1.59% | 81,720 |
| Sep 25, 2026 | 68.46 | 68.59 | 67.68 | 67.76 | 67.76 | -0.96% | 322,047 |
| Sep 24, 2026 | 68.06 | 68.57 | 67.56 | 68.42 | 68.42 | 1.33% | 870,260 |
| Sep 23, 2026 | 68.37 | 68.26 | 67.36 | 67.52 | 67.52 | -1.67% | 850,778 |
| Sep 22, 2026 | 67.93 | 69.32 | 67.84 | 68.67 | 68.67 | 1.60% | 178,370 |
| Sep 21, 2026 | 67.45 | 68.46 | 67.26 | 67.59 | 67.59 | 0.53% | 2,422,300 |
| Sep 18, 2026 | 68.02 | 68.16 | 67.04 | 67.23 | 67.23 | -2.28% | 362,269 |
| Sep 17, 2026 | 70.00 | 69.94 | 68.68 | 68.80 | 68.80 | -0.59% | 411,066 |
| Sep 16, 2026 | 69.01 | 69.82 | 68.54 | 69.21 | 69.21 | 0.77% | 475,616 |
| Sep 15, 2026 | 69.36 | 69.40 | 68.48 | 68.68 | 68.68 | -0.65% | 189,785 |
| Sep 14, 2026 | 67.81 | 69.52 | 67.44 | 69.13 | 69.13 | 2.14% | 1,263,260 |
| Sep 11, 2026 | 67.66 | 68.28 | 65.90 | 67.68 | 67.68 | 0.65% | 717,987 |
| Sep 10, 2026 | 67.17 | 68.04 | 67.05 | 67.25 | 67.24 | 0.07% | 526,638 |
| Sep 9, 2026 | 67.41 | 68.12 | 66.58 | 67.20 | 67.20 | -2.67% | 1,615,408 |
| Sep 8, 2026 | 67.62 | 69.74 | 67.86 | 69.04 | 69.04 | 1.33% | 967,936 |
| Sep 7, 2026 | 68.50 | 68.80 | 67.60 | 68.14 | 68.14 | -1.50% | 36,116 |
| Sep 4, 2026 | 68.56 | 69.74 | 68.26 | 69.18 | 69.18 | 0.75% | 2,136,923 |
| Sep 3, 2026 | 68.06 | 69.23 | 68.17 | 68.66 | 68.66 | 1.06% | 313,923 |
| Sep 2, 2026 | 68.00 | 68.68 | 67.44 | 67.94 | 67.94 | -0.76% | 156,253 |
| Sep 1, 2026 | 67.95 | 68.71 | 67.78 | 68.46 | 68.46 | -0.41% | 368,872 |
| Aug 31, 2026 | 68.76 | 69.06 | 68.28 | 68.74 | 68.74 | 0.75% | 287,343 |
| Aug 28, 2026 | 69.01 | 68.68 | 67.92 | 68.23 | 68.23 | 1.42% | 470,132 |
| Aug 27, 2026 | 67.36 | 67.64 | 67.08 | 67.28 | 67.28 | -0.43% | 126,693 |
| Aug 26, 2026 | 68.00 | 67.94 | 67.40 | 67.57 | 67.57 | -0.08% | 121,351 |
| Aug 25, 2026 | 67.60 | 68.60 | 67.20 | 67.62 | 67.62 | -0.96% | 224,354 |
| Aug 24, 2026 | 67.91 | 68.58 | 67.40 | 68.27 | 68.27 | 2.18% | 161,322 |
| Aug 21, 2026 | 66.35 | 67.22 | 66.44 | 66.82 | 66.82 | 0.62% | 164,121 |
| Aug 20, 2026 | 67.38 | 67.26 | 66.18 | 66.41 | 66.41 | -0.14% | 192,627 |
| Aug 19, 2026 | 67.89 | 67.00 | 66.18 | 66.50 | 66.50 | -0.84% | 313,879 |
| Aug 18, 2026 | 64.21 | 67.46 | 66.14 | 67.06 | 67.06 | -1.03% | 196,410 |
| Aug 17, 2026 | 68.50 | 68.42 | 66.94 | 67.76 | 67.76 | -1.40% | 319,726 |
| Aug 14, 2026 | 68.69 | 69.64 | 68.24 | 68.72 | 68.72 | -1.26% | 236,273 |
| Aug 13, 2026 | 67.55 | 69.88 | 68.54 | 69.60 | 69.60 | 1.44% | 287,038 |
| Aug 12, 2026 | 69.30 | 69.94 | 68.30 | 68.61 | 68.61 | -1.92% | 267,644 |
| Aug 11, 2026 | 72.14 | 72.04 | 69.70 | 69.95 | 69.95 | -2.92% | 311,265 |
| Aug 10, 2026 | 72.00 | 72.70 | 71.42 | 72.06 | 72.05 | -1.51% | 498,368 |
| Aug 7, 2026 | 72.69 | 73.56 | 72.86 | 73.16 | 73.16 | -0.43% | 299,734 |
| Aug 6, 2026 | 73.97 | 74.58 | 73.24 | 73.48 | 73.48 | -0.24% | 272,995 |
| Aug 5, 2026 | 72.02 | 74.02 | 72.64 | 73.66 | 73.66 | 0.54% | 3,170,656 |
| Aug 4, 2026 | 73.01 | 73.88 | 71.92 | 73.26 | 73.26 | -0.30% | 3,061,554 |
| Aug 3, 2026 | 73.68 | 74.18 | 72.78 | 73.48 | 73.48 | -2.28% | 815,395 |
| Jul 31, 2026 | 74.50 | 76.12 | 74.12 | 75.20 | 75.20 | 2.11% | 527,784 |
| Jul 30, 2026 | 73.89 | 74.14 | 71.08 | 73.64 | 73.64 | -0.02% | 513,719 |
| Jul 29, 2026 | 73.81 | 73.90 | 72.32 | 73.66 | 73.66 | 1.23% | 1,176,761 |
| Jul 28, 2026 | 69.07 | 73.70 | 71.14 | 72.76 | 72.76 | 2.86% | 1,188,872 |
| Jul 27, 2026 | 73.78 | 72.00 | 69.86 | 70.74 | 70.74 | -0.94% | 1,180,570 |
| Jul 24, 2026 | 69.41 | 71.76 | 70.76 | 71.41 | 71.41 | 0.85% | 240,946 |