Skip to main content
Anheuser-Busch InBev SA/NV (LON:0A22)
London flag London · Delayed Price · Currency is GBP · Price in USD
74.70
+1.53 (2.09%)
At close: Apr 28, 2026

Anheuser-Busch InBev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.0674.7573.8774.7074.702.09%381
Apr 27, 202673.5573.8673.1573.1773.171.12%283
Apr 24, 202672.7572.9572.3672.3672.360.24%358
Apr 23, 202671.6172.5571.6072.1972.19-0.50%190
Apr 22, 202672.5872.9672.4772.5572.55-0.57%170
Apr 21, 202673.7373.9172.9172.9772.97-3.03%237
Apr 20, 202674.5675.7074.5675.2575.25-0.68%683
Apr 17, 202675.3676.7175.3675.7775.770.63%706
Apr 16, 202675.5176.2175.1275.2975.29-0.45%927
Apr 15, 202675.8375.9075.5575.6375.63-0.09%405
Apr 14, 202676.1276.1575.7075.7075.700.64%33
Apr 13, 202676.0776.0774.6375.2275.22-0.43%100,857
Apr 10, 202674.5775.9574.5775.5475.540.24%942
Apr 9, 202673.1475.4073.1175.3675.361.29%319
Apr 8, 202672.6174.7772.6174.4074.403.97%1,072
Apr 7, 202671.6673.0771.2671.5671.560.95%34,676
Apr 2, 202670.5671.3470.4770.8970.890.42%130
Apr 1, 202670.0970.6869.2670.5970.592.14%207
Mar 31, 202668.8669.4468.6369.1169.111.07%709
Mar 30, 202667.9168.4867.7968.3868.380.84%133
Mar 27, 202667.3868.4067.3867.8167.81-0.31%105,134
Mar 26, 202669.0169.0168.0268.0268.02-1.65%540
Mar 25, 202668.4869.1668.4869.1669.161.21%74
Mar 24, 202667.6968.3367.6868.3368.33-0.52%8
Mar 23, 202668.2769.1768.2768.6968.691.25%311
Mar 20, 202669.8469.8467.8467.8467.84-1.54%401,088
Mar 19, 202668.8569.7468.8568.9068.90-2.17%102,047
Mar 18, 202671.5971.5970.4370.4370.43-3.22%3,860
Mar 17, 202673.4473.4472.7772.7772.77-0.57%32
Mar 16, 202673.0673.5170.6873.1973.190.80%96
Mar 13, 202671.6273.4571.6272.6172.610.62%318,939
Mar 12, 202672.2472.4171.8072.1672.16-0.58%861
Mar 11, 202672.9972.9972.5872.5872.58-1.92%2
Mar 10, 202673.0274.0072.8374.0074.002.23%81
Mar 9, 202671.7673.6471.6772.3972.39-1.15%584
Mar 6, 202672.6673.2372.0073.2373.23-0.71%327
Mar 5, 202675.9775.9773.5873.7573.75-2.21%505
Mar 4, 202676.1076.9674.7375.4275.42-1.47%357
Mar 3, 202678.5478.5475.8776.5576.55-2.89%905
Mar 2, 202678.7680.1778.0878.8278.82-2.93%2,593
Feb 27, 202679.8881.3779.6581.2081.202.19%316
Feb 26, 202678.4279.5578.2779.4679.460.77%30,865
Feb 25, 202679.2579.2578.3878.8578.85-2.17%677
Feb 24, 202679.7280.6079.7280.6080.600.68%50,067
Feb 23, 202678.1680.1478.1680.0580.051.42%605
Feb 20, 202678.5379.0078.2778.9378.930.39%3,702
Feb 19, 202679.4979.4977.9178.6278.62-0.55%564
Feb 18, 202678.8379.5378.4179.0679.06-0.30%4,819
Feb 17, 202679.9279.9278.6379.2979.29-1.58%100,414
Feb 13, 202680.6780.7178.9980.5780.570.33%15,673
Feb 12, 202677.2681.5077.2580.3080.304.26%3,921
Feb 11, 202676.5377.2576.3077.0277.021.89%2,614
Feb 10, 202675.7175.7174.4275.5975.59-0.17%747
Feb 9, 202676.1776.7075.5175.7275.720.30%556
Feb 6, 202675.3276.1875.2275.4975.490.39%192
Feb 5, 202675.9575.9574.2775.2075.200.69%911
Feb 4, 202674.0075.0373.9974.6974.691.56%449
Feb 3, 202672.5373.5672.0673.5473.541.59%460
Feb 2, 202670.1173.1270.0072.3972.391.02%311
Jan 30, 202670.9971.6970.9971.6671.660.72%100,161
Jan 29, 202671.0071.4270.6471.1471.142.15%259
Jan 28, 202670.1170.3169.6469.6469.64-0.80%36
Jan 27, 202669.8370.4469.6670.2170.210.47%333
Jan 26, 202670.3570.5469.8869.8869.880.58%1,844
Jan 23, 202669.3169.4869.1369.4869.48-0.15%526
Jan 22, 202669.1369.7469.0969.5969.590.85%110
Jan 21, 202669.2469.4468.8269.0069.000.29%20
Jan 20, 202668.3368.9768.0568.8068.800.48%591
Jan 16, 202668.7268.7268.3968.4768.47-0.74%180,378
Jan 15, 202669.5869.5868.6568.9868.980.09%346
Jan 14, 202668.0268.9268.0268.9268.921.89%61,489
Jan 13, 202666.8467.7766.6567.6467.641.70%565
Jan 12, 202666.7266.7265.8466.5166.511.00%145
Jan 9, 202665.6865.8565.5465.8565.851.69%300
Jan 8, 202664.0565.9564.0564.7664.762.18%70,523
Jan 7, 202663.9163.9563.3863.3863.38-1.18%144
Jan 6, 202662.8164.3262.8164.1464.141.62%502
Jan 5, 202662.9363.1262.5463.1263.12-1.23%356
Jan 2, 202663.6563.9163.2463.9163.91-0.22%231
Dec 31, 202564.2564.6664.0564.0564.05-0.87%95
Dec 30, 202564.4064.6264.4064.6164.610.25%64
Dec 29, 202564.2464.8864.2464.4564.451.16%142
Dec 24, 202563.9464.0963.7163.7163.710.05%28
Dec 23, 202564.0564.0563.6863.6863.680.26%415
Dec 22, 202563.3263.6463.1963.5263.52-2.26%395
Dec 19, 202565.1865.1964.9764.9864.980.58%319,295
Dec 18, 202565.1865.1964.3064.6164.61-1.01%282
Dec 17, 202564.8965.5464.8965.2765.271.13%100,169
Dec 16, 202564.4264.6764.4264.5464.54-0.51%400,699
Dec 15, 202564.2665.3464.2664.8764.871.63%339
Dec 12, 202562.9963.8562.9963.8363.830.52%92
Dec 11, 202562.0563.5661.0363.5063.503.02%737
Dec 10, 202560.5861.6660.5861.6461.642.00%60,039
Dec 9, 202560.7960.8060.2360.4360.43-0.27%339
Dec 8, 202560.3860.6059.9360.6060.60-0.99%459
Dec 5, 202561.2361.5461.1961.2061.200.19%536
Dec 4, 202561.6661.6661.0961.0961.09-0.96%410
Dec 3, 202561.9062.6361.6061.6761.670.45%75,154
Dec 2, 202561.8361.9261.3461.4061.40-1.52%200,088
Dec 1, 202561.7862.3461.7462.3462.341.27%200,065