W. R. Berkley Corporation (LON:0HMZ)
London · Delayed Price · Currency is GBP · Price in USD 72.66
-0.01 (-0.01%)
At close: Aug 22, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 72.98 | 73.20 | 72.47 | 72.66 | 72.66 | -0.01% | 635 |
| Aug 21, 2025 | 72.75 | 72.75 | 72.65 | 72.67 | 72.67 | 0.20% | 277 |
| Aug 20, 2025 | 71.96 | 72.84 | 71.96 | 72.53 | 72.53 | 1.32% | 228 |
| Aug 19, 2025 | 69.30 | 71.58 | 69.30 | 71.58 | 71.58 | 1.88% | 315 |
| Aug 18, 2025 | 70.46 | 70.65 | 70.18 | 70.26 | 70.26 | -1.10% | 434 |
| Aug 15, 2025 | 71.49 | 72.05 | 71.00 | 71.04 | 71.04 | -0.42% | 29 |
| Aug 14, 2025 | 71.76 | 71.76 | 71.02 | 71.34 | 71.34 | 0.30% | 61 |
| Aug 13, 2025 | 70.34 | 71.13 | 70.21 | 71.13 | 71.13 | 2.21% | 213 |
| Aug 12, 2025 | 70.29 | 70.29 | 69.59 | 69.59 | 69.59 | -0.43% | 59 |
| Aug 11, 2025 | 70.81 | 70.91 | 69.89 | 69.89 | 69.89 | -1.15% | 183 |
| Aug 8, 2025 | 70.47 | 70.83 | 70.47 | 70.70 | 70.70 | 0.99% | 1,047 |
| Aug 7, 2025 | 70.68 | 70.70 | 69.90 | 70.01 | 70.01 | -1.13% | 3,367 |
| Aug 6, 2025 | 71.00 | 71.00 | 70.22 | 70.81 | 70.81 | 0.70% | 555 |
| Aug 5, 2025 | 70.76 | 70.76 | 70.08 | 70.32 | 70.32 | 0.06% | 111 |
| Aug 4, 2025 | 69.67 | 70.28 | 69.39 | 70.28 | 70.28 | 1.44% | 1,951 |
| Aug 1, 2025 | 68.88 | 69.30 | 68.72 | 69.28 | 69.28 | -0.31% | 172 |
| Jul 31, 2025 | 69.00 | 69.81 | 69.00 | 69.49 | 69.49 | 0.38% | 465 |
| Jul 30, 2025 | 68.74 | 69.31 | 68.74 | 69.23 | 69.23 | 1.07% | 155 |
| Jul 29, 2025 | 68.69 | 68.73 | 68.50 | 68.50 | 68.50 | 0.79% | 81 |
| Jul 28, 2025 | 69.60 | 69.60 | 67.88 | 67.96 | 67.96 | -1.55% | 801 |
| Jul 25, 2025 | 68.54 | 69.03 | 68.46 | 69.03 | 69.03 | 0.87% | 597 |
| Jul 24, 2025 | 68.27 | 68.57 | 68.19 | 68.44 | 68.44 | 0.57% | 211 |
| Jul 23, 2025 | 69.20 | 69.20 | 67.89 | 68.05 | 68.05 | -0.76% | 231 |
| Jul 22, 2025 | 66.30 | 68.93 | 65.62 | 68.57 | 68.57 | -0.21% | 293 |
| Jul 21, 2025 | 68.66 | 68.99 | 68.19 | 68.72 | 68.72 | -0.58% | 182 |
| Jul 18, 2025 | 68.31 | 69.12 | 68.31 | 69.12 | 69.12 | 1.70% | 22 |
| Jul 17, 2025 | 67.57 | 67.97 | 67.57 | 67.97 | 67.97 | 0.16% | 1,544 |
| Jul 16, 2025 | 68.35 | 68.39 | 67.86 | 67.86 | 67.86 | -0.45% | 20 |
| Jul 15, 2025 | 69.00 | 69.18 | 68.16 | 68.16 | 68.16 | -1.76% | 172 |
| Jul 14, 2025 | 68.92 | 69.52 | 68.44 | 69.38 | 69.38 | 0.49% | 239 |
| Jul 11, 2025 | 68.88 | 69.72 | 68.54 | 69.04 | 69.04 | 0.61% | 19 |
| Jul 10, 2025 | 69.21 | 69.21 | 68.33 | 68.62 | 68.62 | -1.95% | 61 |
| Jul 9, 2025 | 70.23 | 70.23 | 69.79 | 69.99 | 69.99 | -1.08% | 129 |
| Jul 8, 2025 | 70.30 | 70.75 | 70.30 | 70.75 | 70.75 | -0.04% | 30 |
| Jul 7, 2025 | 71.20 | 71.50 | 70.54 | 70.78 | 70.78 | -0.97% | 672 |
| Jul 3, 2025 | 71.46 | 71.68 | 70.84 | 71.47 | 71.47 | 1.68% | 1,854 |
| Jul 2, 2025 | 72.21 | 72.21 | 69.65 | 70.29 | 70.29 | -3.31% | 334 |
| Jul 1, 2025 | 73.41 | 73.41 | 72.29 | 72.70 | 72.70 | -0.29% | 820 |
| Jun 30, 2025 | 72.63 | 72.91 | 72.02 | 72.91 | 72.91 | 0.68% | 57 |
| Jun 27, 2025 | 71.70 | 72.44 | 70.93 | 72.41 | 72.41 | 0.32% | 1,691 |
| Jun 26, 2025 | 71.60 | 72.34 | 71.60 | 72.18 | 72.18 | -0.15% | 91 |
| Jun 25, 2025 | 72.92 | 72.92 | 72.10 | 72.29 | 72.29 | -1.31% | 146 |
| Jun 24, 2025 | 73.52 | 73.58 | 73.14 | 73.25 | 73.25 | -0.16% | 7,241 |
| Jun 23, 2025 | 73.50 | 73.67 | 72.99 | 73.37 | 73.37 | -0.02% | 275 |
| Jun 20, 2025 | 72.94 | 73.50 | 71.98 | 73.38 | 72.79 | 0.36% | 404 |
| Jun 18, 2025 | 73.22 | 73.30 | 72.92 | 73.12 | 72.53 | 0.76% | 817 |
| Jun 17, 2025 | 72.74 | 72.98 | 72.57 | 72.57 | 71.99 | -1.69% | 7 |
| Jun 16, 2025 | 73.35 | 73.90 | 73.35 | 73.82 | 73.22 | 0.10% | 611 |
| Jun 13, 2025 | 73.80 | 73.80 | 73.30 | 73.74 | 73.15 | 0.49% | 52 |
| Jun 12, 2025 | 72.62 | 73.46 | 72.62 | 73.38 | 72.79 | 1.63% | 453 |