• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On SAB.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    SABMiller plc (SAB.L)

    -LSE
    4,283.50 Up 6.50(0.15%) May 27, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20164,277.004,289.164,270.504,283.501,599,4004,189.75
    May 26, 20164,260.004,281.004,260.004,277.001,419,6004,183.39
    May 25, 20164,279.004,280.004,260.504,266.001,531,3004,172.63
    May 24, 20164,260.004,276.504,260.004,262.501,885,4004,169.21
    May 23, 20164,250.004,270.004,240.004,270.002,753,1004,176.55
    May 20, 20164,210.004,250.004,168.484,250.002,451,8004,156.98
    May 19, 20164,200.004,218.004,200.004,210.001,823,1004,117.86
    May 18, 20164,220.004,230.084,209.004,213.502,376,5004,121.28
    May 17, 20164,219.504,226.004,207.504,210.002,065,8004,117.86
    May 16, 20164,215.004,223.504,200.004,217.001,801,0004,124.71
    May 13, 20164,222.004,227.504,212.504,222.002,924,2004,129.60
    May 12, 20164,225.004,240.004,217.004,228.501,716,5004,135.95
    May 11, 20164,210.004,231.504,210.004,230.001,642,9004,137.42
    May 10, 20164,235.504,590.804,204.504,217.502,209,2004,125.20
    May 9, 20164,224.504,225.004,200.004,224.501,430,2004,132.04
    May 6, 20164,196.504,210.504,187.004,204.002,063,3004,111.99
    May 5, 20164,200.004,208.504,187.504,200.003,616,6004,108.08
    May 4, 20164,185.004,191.004,176.504,187.502,960,9004,095.85
    May 3, 20164,190.004,203.504,161.004,195.003,650,9004,103.19
    Apr 29, 20164,206.004,219.004,185.004,185.002,356,7004,093.41
    Apr 28, 20164,196.004,206.004,182.004,205.002,011,0004,112.97
    Apr 27, 20164,196.004,203.084,187.504,192.501,590,2004,100.74
    Apr 26, 20164,205.004,208.004,195.504,196.003,488,9004,104.17
    Apr 25, 20164,240.004,240.754,216.504,217.002,073,1004,124.71
    Apr 22, 20164,245.504,256.004,230.004,236.002,718,2004,143.29
    Apr 21, 20164,253.004,260.884,245.004,259.002,530,2004,165.79
    Apr 20, 20164,256.504,274.004,251.004,259.503,013,7004,166.27
    Apr 19, 20164,272.004,278.414,267.004,275.002,279,4004,181.44
    Apr 18, 20164,272.004,282.504,270.004,271.002,633,8004,177.52
    Apr 15, 20164,265.004,286.004,255.004,286.003,733,8004,192.20
    Apr 14, 20164,230.004,233.504,215.004,219.002,918,7004,126.66
    Apr 13, 20164,250.004,250.504,220.004,225.503,393,2004,133.02
    Apr 12, 20164,213.004,244.504,205.504,239.501,865,8004,146.71
    Apr 11, 20164,210.004,217.504,210.004,215.001,525,9004,122.75
    Apr 8, 20164,234.504,235.004,211.004,217.002,561,2004,124.71
    Apr 7, 20164,223.004,230.504,210.004,226.503,151,0004,134.00
    Apr 6, 20164,223.504,238.074,210.004,223.002,985,7004,130.57
    Apr 5, 20164,230.004,234.004,197.654,220.003,889,1004,127.64
    Apr 4, 20164,235.004,253.214,225.004,241.502,099,4004,148.67
    Apr 1, 20164,250.004,256.004,242.584,243.002,958,7004,150.14
    Mar 31, 20164,259.004,262.504,251.004,256.002,086,7004,162.85
    Mar 30, 20164,265.004,265.004,240.004,259.004,971,9004,165.79
    Mar 29, 20164,258.504,259.504,245.004,250.001,987,4004,156.98
    Mar 28, 20164,251.004,251.004,251.004,251.0004,157.96
    Mar 24, 20164,252.004,260.004,248.004,251.001,770,8004,157.96
    Mar 23, 20164,260.504,265.504,226.454,260.002,426,5004,166.76
    Mar 22, 20164,247.504,264.004,241.504,253.002,305,9004,159.92
    Mar 21, 20164,237.004,240.004,228.504,234.501,170,2004,141.82
    Mar 18, 20164,243.004,245.504,225.504,232.503,455,2004,139.87
    Mar 17, 20164,249.004,250.004,229.504,242.002,464,1004,149.16
    Mar 16, 20164,240.004,240.244,230.504,240.001,501,2004,147.20
    Mar 15, 20164,222.004,240.504,222.004,239.001,198,2004,146.22
    Mar 14, 20164,217.004,236.004,217.004,230.00930,9004,137.42
    Mar 11, 20164,240.004,240.004,220.004,220.001,504,7004,127.64
    Mar 10, 20164,220.004,230.504,218.004,219.003,504,0004,126.66
    Mar 9, 20164,230.004,230.004,215.004,220.501,720,4004,128.13
    Mar 8, 20164,212.004,228.074,212.004,223.501,874,7004,131.06
    Mar 7, 20164,223.004,225.004,211.504,215.501,821,1004,123.24
    Mar 4, 20164,211.004,225.004,205.004,225.002,373,0004,132.53
    Mar 3, 20164,215.004,223.504,201.504,211.502,648,9004,119.33
    Mar 2, 20164,215.004,226.504,208.504,215.003,730,9004,122.75
    Mar 1, 20164,171.004,212.504,168.924,208.003,250,1004,115.90
    Feb 29, 20164,160.004,185.004,156.004,178.002,273,8004,086.56
    Feb 26, 20164,190.004,190.004,160.004,170.001,406,4004,078.73
    Feb 25, 20164,170.004,184.504,153.504,176.002,850,8004,084.60
    Feb 24, 20164,169.504,173.004,163.004,166.503,160,8004,075.31
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.