UK markets open in 6 hours 41 minutes

Anheuser-Busch InBev SA/NV (0A22.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
53.70-0.78 (-1.43%)
At close: 02:30PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202460.5560.8760.5560.6460.64615
03 May 202459.9660.1059.9560.0160.01133
03 May 20240.646675 Dividend
02 May 202459.8759.8759.6759.7059.0529
01 May 202460.0060.0059.3159.5858.931,242
30 Apr 202460.7660.7660.0260.0259.37504
29 Apr 202460.4360.4360.2960.3759.7273
26 Apr 202459.9460.1959.9459.9859.331,640
25 Apr 202459.8960.1359.5860.1259.47373
24 Apr 202459.7160.1259.5360.1059.45502
23 Apr 202459.7560.0059.7060.0059.35103,184
22 Apr 202459.2659.6359.1359.6358.983,801
19 Apr 202458.5858.7058.3858.6458.004,968
18 Apr 202457.4157.7957.3657.5956.97214
17 Apr 202457.3557.6957.2357.4156.79152
16 Apr 202457.4857.5357.1457.5256.90148
15 Apr 202458.8558.8858.0658.0757.44545
12 Apr 202459.2259.3958.7858.8058.16114
11 Apr 202460.3460.3459.4659.8459.19161
10 Apr 202459.6559.7359.2559.4558.813,062
09 Apr 202460.4760.6560.3660.5659.90295
08 Apr 202460.1760.3160.0760.2759.6269
05 Apr 202459.7860.1859.7459.8759.2223
04 Apr 202460.2060.2960.0060.1059.45178
03 Apr 202460.6060.6060.3260.3259.67261
02 Apr 202461.0061.0060.5660.6259.961,972
28 Mar 202460.6560.9960.6560.8560.19353
27 Mar 202460.8460.9960.6160.6960.03125
26 Mar 202460.3660.4860.2060.2659.61415
25 Mar 202460.0160.2959.8659.8659.21166
22 Mar 202459.3459.8859.1959.4958.8553,169
21 Mar 202459.7960.0259.5059.6759.0269,424
20 Mar 202459.8460.1959.5460.1959.543,177
19 Mar 202459.6860.0759.6259.9659.3184,648
18 Mar 202460.3760.3959.9560.1859.539,809
15 Mar 202461.0161.3260.3360.4259.77378
14 Mar 202461.4061.5960.9060.9760.314,952
13 Mar 202463.7864.5863.7664.5363.83260
12 Mar 202462.9963.2262.7763.2262.537,808
11 Mar 202462.8963.2262.4963.1262.445,709
08 Mar 202461.8662.1361.8661.9961.3229
07 Mar 202460.9561.5560.8761.5560.88513
06 Mar 202461.1061.1060.6060.6059.944,761
05 Mar 202460.2160.5959.8460.5159.8511,980
04 Mar 202459.9560.5759.8760.0859.436,872
01 Mar 202460.3760.4560.0760.2859.63134
29 Feb 202461.3761.3759.9060.4359.78301,872
28 Feb 202462.3062.3362.0062.2661.59273
27 Feb 202462.8663.1162.6262.9062.226,468
26 Feb 202463.3063.3163.0363.0362.3510,923
23 Feb 202463.4363.4363.2063.3962.70105,508
22 Feb 202463.7063.7063.1463.1462.4612,904
21 Feb 202463.1063.4363.0663.2662.575,878
20 Feb 202462.6663.0262.6163.0062.31488
19 Feb 2024------
16 Feb 202462.0362.4762.0362.4761.7925
15 Feb 202462.6062.9362.4162.9362.255,606
14 Feb 202462.2262.3061.7161.9861.31103,797
13 Feb 202464.0064.0963.5963.7063.0151
12 Feb 202464.3564.6264.1664.5963.89616
09 Feb 202464.9965.0064.4064.4663.76276
08 Feb 202465.4465.5665.3565.4364.731,336
07 Feb 202464.8665.9264.5565.6064.895,648
06 Feb 202461.7462.6961.6762.6962.0142
05 Feb 202462.0962.0961.8261.9061.23608
02 Feb 202462.4662.4861.9361.9661.28463
01 Feb 202462.0262.5461.7362.5461.86828
31 Jan 202462.7362.8062.3962.3961.712,014
30 Jan 202462.6062.6062.3262.3461.6614
29 Jan 202461.9862.1161.9561.9961.31440
26 Jan 202461.9162.2661.8862.1161.445,560
25 Jan 202462.2962.5862.0162.0561.386,908
24 Jan 202462.8063.3362.7162.7162.0368,929
23 Jan 202462.4062.9061.9062.9062.21760
22 Jan 202462.9863.1462.7762.8562.1748
19 Jan 202462.9563.0662.5063.0662.381,796
18 Jan 202462.2062.4762.1662.4761.79506
17 Jan 202462.5662.6962.4562.5261.84756
16 Jan 202464.2364.2863.3563.3662.67884
15 Jan 2024------
12 Jan 202465.0565.3565.0465.1764.4646
11 Jan 202464.9566.2364.5064.8464.142,094
10 Jan 202465.9466.0765.7066.0765.36467
09 Jan 202465.5065.5064.8665.0464.332,931
08 Jan 202464.9965.0664.4065.0664.352,925
05 Jan 202464.0464.4763.7864.0563.364,401
04 Jan 202464.3364.5164.3264.3263.626,908
03 Jan 202464.1264.1263.5863.7663.07280
02 Jan 202464.1364.5164.0664.5163.82461
29 Dec 202364.7364.8264.5464.5463.8450
28 Dec 202364.9365.0164.7064.7164.011,134
27 Dec 202364.6164.6164.6164.6163.91286
22 Dec 202363.9864.5063.9864.4963.791,870
21 Dec 202363.3663.4763.1263.1562.4790
20 Dec 202363.7063.8263.5663.5662.87741
19 Dec 202363.3463.5063.1863.4562.76610
18 Dec 202362.4462.8762.1862.8762.191,135
15 Dec 202362.6862.8062.5362.7062.027,121
14 Dec 202362.7263.5862.5362.7662.086,409
13 Dec 202362.2262.2861.8561.8861.211,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...