Anheuser-Busch InBev SA/NV (LON:0A22)
London
· Delayed Price · Currency is GBP · Price in USD 72.48
-0.75 (-1.02%)
At close: Mar 9, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.76 | 73.64 | 71.67 | 72.48 | 72.48 | -1.02% | 270 |
| Mar 6, 2026 | 72.66 | 73.23 | 72.00 | 73.23 | 73.23 | -0.71% | 327 |
| Mar 5, 2026 | 75.97 | 75.97 | 73.58 | 73.75 | 73.75 | -2.21% | 505 |
| Mar 4, 2026 | 76.10 | 76.96 | 74.73 | 75.42 | 75.42 | -1.47% | 357 |
| Mar 3, 2026 | 78.54 | 78.54 | 75.87 | 76.55 | 76.55 | -2.89% | 905 |
| Mar 2, 2026 | 78.76 | 80.17 | 78.08 | 78.82 | 78.82 | -2.93% | 2,593 |
| Feb 27, 2026 | 79.88 | 81.37 | 79.65 | 81.20 | 81.20 | 2.19% | 316 |
| Feb 26, 2026 | 78.42 | 79.55 | 78.27 | 79.46 | 79.46 | 0.77% | 30,865 |
| Feb 25, 2026 | 79.25 | 79.25 | 78.38 | 78.85 | 78.85 | -2.17% | 677 |
| Feb 24, 2026 | 79.72 | 80.60 | 79.72 | 80.60 | 80.60 | 0.68% | 50,067 |
| Feb 23, 2026 | 78.16 | 80.14 | 78.16 | 80.05 | 80.05 | 1.42% | 605 |
| Feb 20, 2026 | 78.53 | 79.00 | 78.27 | 78.93 | 78.93 | 0.39% | 3,702 |
| Feb 19, 2026 | 79.49 | 79.49 | 77.91 | 78.62 | 78.62 | -0.55% | 564 |
| Feb 18, 2026 | 78.83 | 79.53 | 78.41 | 79.06 | 79.06 | -0.30% | 4,819 |
| Feb 17, 2026 | 79.92 | 79.92 | 78.63 | 79.29 | 79.29 | -1.58% | 100,414 |
| Feb 13, 2026 | 80.67 | 80.71 | 78.99 | 80.57 | 80.57 | 0.33% | 15,673 |
| Feb 12, 2026 | 77.26 | 81.50 | 77.25 | 80.30 | 80.30 | 4.26% | 3,921 |
| Feb 11, 2026 | 76.53 | 77.25 | 76.30 | 77.02 | 77.02 | 1.89% | 2,614 |
| Feb 10, 2026 | 75.71 | 75.71 | 74.42 | 75.59 | 75.59 | -0.17% | 747 |
| Feb 9, 2026 | 76.17 | 76.70 | 75.51 | 75.72 | 75.72 | 0.30% | 556 |
| Feb 6, 2026 | 75.32 | 76.18 | 75.22 | 75.49 | 75.49 | 0.39% | 192 |
| Feb 5, 2026 | 75.95 | 75.95 | 74.27 | 75.20 | 75.20 | 0.69% | 911 |
| Feb 4, 2026 | 74.00 | 75.03 | 73.99 | 74.69 | 74.69 | 1.56% | 449 |
| Feb 3, 2026 | 72.53 | 73.56 | 72.06 | 73.54 | 73.54 | 1.59% | 460 |
| Feb 2, 2026 | 70.11 | 73.12 | 70.00 | 72.39 | 72.39 | 1.02% | 311 |
| Jan 30, 2026 | 70.99 | 71.69 | 70.99 | 71.66 | 71.66 | 0.72% | 100,161 |
| Jan 29, 2026 | 71.00 | 71.42 | 70.64 | 71.14 | 71.14 | 2.15% | 259 |
| Jan 28, 2026 | 70.11 | 70.31 | 69.64 | 69.64 | 69.64 | -0.80% | 36 |
| Jan 27, 2026 | 69.83 | 70.44 | 69.66 | 70.21 | 70.21 | 0.47% | 333 |
| Jan 26, 2026 | 70.35 | 70.54 | 69.88 | 69.88 | 69.88 | 0.58% | 1,844 |
| Jan 23, 2026 | 69.31 | 69.48 | 69.13 | 69.48 | 69.48 | -0.15% | 526 |
| Jan 22, 2026 | 69.13 | 69.74 | 69.09 | 69.59 | 69.59 | 0.85% | 110 |
| Jan 21, 2026 | 69.24 | 69.44 | 68.82 | 69.00 | 69.00 | 0.29% | 20 |
| Jan 20, 2026 | 68.33 | 68.97 | 68.05 | 68.80 | 68.80 | 0.48% | 591 |
| Jan 16, 2026 | 68.72 | 68.72 | 68.39 | 68.47 | 68.47 | -0.74% | 180,378 |
| Jan 15, 2026 | 69.58 | 69.58 | 68.65 | 68.98 | 68.98 | 0.09% | 346 |
| Jan 14, 2026 | 68.02 | 68.92 | 68.02 | 68.92 | 68.92 | 1.89% | 61,489 |
| Jan 13, 2026 | 66.84 | 67.77 | 66.65 | 67.64 | 67.64 | 1.70% | 565 |
| Jan 12, 2026 | 66.72 | 66.72 | 65.84 | 66.51 | 66.51 | 1.00% | 145 |
| Jan 9, 2026 | 65.68 | 65.85 | 65.54 | 65.85 | 65.85 | 1.69% | 300 |
| Jan 8, 2026 | 64.05 | 65.95 | 64.05 | 64.76 | 64.76 | 2.18% | 70,523 |
| Jan 7, 2026 | 63.91 | 63.95 | 63.38 | 63.38 | 63.38 | -1.18% | 144 |
| Jan 6, 2026 | 62.81 | 64.32 | 62.81 | 64.14 | 64.14 | 1.62% | 502 |
| Jan 5, 2026 | 62.93 | 63.12 | 62.54 | 63.12 | 63.12 | -1.23% | 356 |
| Jan 2, 2026 | 63.65 | 63.91 | 63.24 | 63.91 | 63.91 | -0.22% | 231 |
| Dec 31, 2025 | 64.25 | 64.66 | 64.05 | 64.05 | 64.05 | -0.87% | 95 |
| Dec 30, 2025 | 64.40 | 64.62 | 64.40 | 64.61 | 64.61 | 0.25% | 64 |
| Dec 29, 2025 | 64.24 | 64.88 | 64.24 | 64.45 | 64.45 | 1.16% | 142 |
| Dec 24, 2025 | 63.94 | 64.09 | 63.71 | 63.71 | 63.71 | 0.05% | 28 |
| Dec 23, 2025 | 64.05 | 64.05 | 63.68 | 63.68 | 63.68 | 0.26% | 415 |
| Dec 22, 2025 | 63.32 | 63.64 | 63.19 | 63.52 | 63.52 | -2.26% | 395 |
| Dec 19, 2025 | 65.18 | 65.19 | 64.97 | 64.98 | 64.98 | 0.58% | 319,295 |
| Dec 18, 2025 | 65.18 | 65.19 | 64.30 | 64.61 | 64.61 | -1.01% | 282 |
| Dec 17, 2025 | 64.89 | 65.54 | 64.89 | 65.27 | 65.27 | 1.13% | 100,169 |
| Dec 16, 2025 | 64.42 | 64.67 | 64.42 | 64.54 | 64.54 | -0.51% | 400,699 |
| Dec 15, 2025 | 64.26 | 65.34 | 64.26 | 64.87 | 64.87 | 1.63% | 339 |
| Dec 12, 2025 | 62.99 | 63.85 | 62.99 | 63.83 | 63.83 | 0.52% | 92 |
| Dec 11, 2025 | 62.05 | 63.56 | 61.03 | 63.50 | 63.50 | 3.02% | 737 |
| Dec 10, 2025 | 60.58 | 61.66 | 60.58 | 61.64 | 61.64 | 2.00% | 60,039 |
| Dec 9, 2025 | 60.79 | 60.80 | 60.23 | 60.43 | 60.43 | -0.27% | 339 |
| Dec 8, 2025 | 60.38 | 60.60 | 59.93 | 60.60 | 60.60 | -0.99% | 459 |
| Dec 5, 2025 | 61.23 | 61.54 | 61.19 | 61.20 | 61.20 | 0.19% | 536 |
| Dec 4, 2025 | 61.66 | 61.66 | 61.09 | 61.09 | 61.09 | -0.96% | 410 |
| Dec 3, 2025 | 61.90 | 62.63 | 61.60 | 61.67 | 61.67 | 0.45% | 75,154 |
| Dec 2, 2025 | 61.83 | 61.92 | 61.34 | 61.40 | 61.40 | -1.52% | 200,088 |
| Dec 1, 2025 | 61.78 | 62.34 | 61.74 | 62.34 | 62.34 | 1.27% | 200,065 |
| Nov 28, 2025 | 61.92 | 61.92 | 61.47 | 61.56 | 61.56 | -0.42% | 167 |
| Nov 26, 2025 | 62.71 | 62.73 | 61.82 | 61.82 | 61.82 | -1.77% | 302,384 |
| Nov 25, 2025 | 62.77 | 63.28 | 62.77 | 62.93 | 62.93 | 1.46% | 43 |
| Nov 24, 2025 | 62.42 | 62.42 | 62.03 | 62.03 | 62.03 | -1.12% | 187 |
| Nov 21, 2025 | 61.77 | 62.79 | 61.68 | 62.73 | 62.73 | 3.23% | 139 |
| Nov 20, 2025 | 60.74 | 60.89 | 60.66 | 60.77 | 60.77 | -0.41% | 120 |
| Nov 19, 2025 | 61.27 | 61.30 | 60.95 | 61.02 | 61.02 | -0.65% | 505 |
| Nov 18, 2025 | 61.27 | 61.61 | 61.00 | 61.42 | 61.30 | -1.72% | 155 |
| Nov 17, 2025 | 62.70 | 62.78 | 62.35 | 62.50 | 62.37 | -1.60% | 843 |
| Nov 14, 2025 | 64.14 | 64.14 | 63.48 | 63.51 | 63.39 | -2.09% | 300 |
| Nov 13, 2025 | 64.35 | 64.99 | 64.26 | 64.87 | 64.74 | -0.01% | 95 |
| Nov 12, 2025 | 64.89 | 65.10 | 64.68 | 64.88 | 64.75 | -0.33% | 165 |
| Nov 11, 2025 | 63.98 | 65.17 | 63.98 | 65.10 | 64.97 | 3.47% | 5,975 |
| Nov 10, 2025 | 63.27 | 63.27 | 62.73 | 62.91 | 62.79 | -0.54% | 2,265 |
| Nov 7, 2025 | 62.47 | 63.35 | 62.39 | 63.25 | 63.13 | 0.75% | 15,602 |
| Nov 6, 2025 | 62.67 | 63.03 | 62.63 | 62.78 | 62.66 | -0.10% | 1,730 |
| Nov 5, 2025 | 62.39 | 62.84 | 62.11 | 62.84 | 62.72 | 1.28% | 620,152 |
| Nov 4, 2025 | 61.38 | 62.25 | 61.38 | 62.05 | 61.93 | 1.56% | 257 |
| Nov 3, 2025 | 61.42 | 61.49 | 60.83 | 61.10 | 60.98 | 0.36% | 100 |
| Oct 31, 2025 | 60.55 | 61.01 | 60.36 | 60.88 | 60.76 | 1.10% | 570 |
| Oct 30, 2025 | 62.36 | 63.46 | 59.74 | 60.22 | 60.10 | -1.66% | 1,674 |
| Oct 29, 2025 | 61.65 | 62.03 | 61.23 | 61.23 | 61.11 | -1.23% | 308,554 |
| Oct 28, 2025 | 61.15 | 62.05 | 61.05 | 61.99 | 61.87 | 0.90% | 164,652 |
| Oct 27, 2025 | 61.27 | 61.44 | 61.27 | 61.44 | 61.32 | 0.33% | 254 |
| Oct 24, 2025 | 60.73 | 61.34 | 60.34 | 61.24 | 61.12 | -0.09% | 150,115 |
| Oct 23, 2025 | 61.61 | 61.61 | 61.12 | 61.29 | 61.17 | -1.09% | 38 |
| Oct 22, 2025 | 61.68 | 62.01 | 61.30 | 61.97 | 61.84 | 0.31% | 531 |
| Oct 21, 2025 | 62.00 | 62.02 | 61.45 | 61.78 | 61.65 | -0.68% | 113 |
| Oct 20, 2025 | 62.12 | 62.40 | 62.00 | 62.20 | 62.07 | 0.27% | 216 |
| Oct 17, 2025 | 61.00 | 62.29 | 61.00 | 62.03 | 61.91 | 0.38% | 1,218 |
| Oct 16, 2025 | 60.35 | 61.80 | 60.35 | 61.80 | 61.67 | 2.37% | 1,837 |
| Oct 15, 2025 | 60.41 | 60.53 | 60.30 | 60.37 | 60.25 | 0.54% | 1,905 |
| Oct 14, 2025 | 59.32 | 60.04 | 59.29 | 60.04 | 59.92 | 1.10% | 490 |
| Oct 13, 2025 | 58.99 | 59.43 | 58.96 | 59.39 | 59.27 | 0.02% | 1,043 |