Berkshire Hathaway Inc. (LON:0R37)
London · Delayed Price · Currency is GBP · Price in USD 501.66
+5.70 (1.15%)
At close: Oct 3, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 496.49 | 502.01 | 495.20 | 501.66 | 501.66 | 1.15% | 5,314 |
| Oct 2, 2025 | 497.75 | 500.00 | 493.23 | 495.96 | 495.96 | -0.53% | 17,031 |
| Oct 1, 2025 | 501.92 | 502.74 | 495.97 | 498.60 | 498.60 | -0.78% | 9,443 |
| Sep 30, 2025 | 498.00 | 502.58 | 497.00 | 502.50 | 502.50 | 0.69% | 7,384 |
| Sep 29, 2025 | 499.98 | 501.13 | 495.10 | 499.07 | 499.07 | -0.50% | 18,861 |
| Sep 26, 2025 | 494.76 | 502.15 | 494.75 | 501.60 | 501.60 | 1.16% | 17,928 |
| Sep 25, 2025 | 497.48 | 498.76 | 494.74 | 495.87 | 495.87 | - | 17,904 |
| Sep 24, 2025 | 494.45 | 496.11 | 493.00 | 495.88 | 495.88 | 0.07% | 15,048 |
| Sep 23, 2025 | 493.99 | 499.28 | 493.40 | 495.54 | 495.54 | 0.45% | 14,997 |
| Sep 22, 2025 | 497.00 | 497.00 | 488.88 | 493.30 | 493.30 | 0.33% | 11,682 |
| Sep 19, 2025 | 491.34 | 492.53 | 489.04 | 491.69 | 491.69 | 0.27% | 6,640 |
| Sep 18, 2025 | 492.65 | 494.82 | 487.88 | 490.38 | 490.38 | -1.09% | 6,756 |
| Sep 17, 2025 | 490.49 | 495.88 | 489.60 | 495.79 | 495.79 | 1.10% | 11,602 |
| Sep 16, 2025 | 491.85 | 492.80 | 487.21 | 490.40 | 490.40 | 0.01% | 8,383 |
| Sep 15, 2025 | 493.85 | 495.59 | 489.56 | 490.33 | 490.33 | -0.96% | 11,837 |
| Sep 12, 2025 | 496.75 | 497.56 | 493.67 | 495.09 | 495.09 | -0.19% | 5,202 |
| Sep 11, 2025 | 490.57 | 496.65 | 488.20 | 496.05 | 496.05 | 1.35% | 13,931 |
| Sep 10, 2025 | 492.60 | 493.50 | 486.44 | 489.46 | 489.46 | -0.80% | 17,119 |
| Sep 9, 2025 | 493.80 | 496.82 | 491.72 | 493.43 | 493.43 | -0.25% | 5,983 |
| Sep 8, 2025 | 499.95 | 502.00 | 494.45 | 494.69 | 494.69 | -0.72% | 6,695 |
| Sep 5, 2025 | 506.99 | 507.87 | 497.80 | 498.26 | 498.26 | -1.65% | 6,256 |
| Sep 4, 2025 | 502.00 | 506.66 | 501.00 | 506.62 | 506.62 | 1.19% | 6,125 |
| Sep 3, 2025 | 500.77 | 502.13 | 496.72 | 500.66 | 500.66 | 0.25% | 3,943 |
| Sep 2, 2025 | 503.84 | 506.60 | 497.56 | 499.42 | 499.42 | -1.06% | 15,887 |
| Aug 29, 2025 | 500.40 | 506.68 | 498.69 | 504.77 | 504.77 | 1.02% | 10,039 |
| Aug 28, 2025 | 495.41 | 500.04 | 495.41 | 499.67 | 499.67 | 0.85% | 224,673 |
| Aug 27, 2025 | 492.70 | 496.30 | 490.20 | 495.44 | 495.44 | 1.45% | 5,461 |
| Aug 26, 2025 | 485.60 | 490.50 | 484.50 | 488.35 | 488.35 | 0.78% | 10,741 |
| Aug 25, 2025 | 489.00 | 489.80 | 481.87 | 484.56 | 484.56 | -0.62% | 8,136 |
| Aug 22, 2025 | 488.30 | 492.95 | 486.69 | 487.60 | 487.60 | -0.15% | 8,955 |
| Aug 21, 2025 | 488.56 | 489.72 | 483.70 | 488.35 | 488.35 | -0.12% | 4,987 |
| Aug 20, 2025 | 485.50 | 492.20 | 484.13 | 488.96 | 488.96 | 1.06% | 8,851 |
| Aug 19, 2025 | 478.70 | 485.81 | 477.88 | 483.83 | 483.83 | 1.33% | 14,141 |
| Aug 18, 2025 | 478.73 | 479.50 | 474.75 | 477.50 | 477.50 | 0.03% | 7,437 |
| Aug 15, 2025 | 479.70 | 484.00 | 476.26 | 477.35 | 477.35 | 0.08% | 11,686 |
| Aug 14, 2025 | 478.25 | 479.50 | 474.50 | 476.97 | 476.97 | -0.14% | 4,094 |
| Aug 13, 2025 | 470.29 | 479.51 | 470.00 | 477.66 | 477.66 | 1.47% | 8,561 |
| Aug 12, 2025 | 465.70 | 472.47 | 464.65 | 470.73 | 470.73 | 1.29% | 6,954 |
| Aug 11, 2025 | 467.35 | 468.66 | 463.63 | 464.72 | 464.72 | -0.12% | 7,641 |
| Aug 8, 2025 | 463.90 | 465.54 | 462.15 | 465.30 | 465.30 | 0.30% | 6,022 |
| Aug 7, 2025 | 470.35 | 472.87 | 461.65 | 463.92 | 463.92 | -0.97% | 8,998 |
| Aug 6, 2025 | 464.72 | 468.76 | 463.05 | 468.47 | 468.47 | 0.53% | 8,343 |
| Aug 5, 2025 | 460.00 | 467.42 | 459.10 | 465.98 | 465.98 | 2.01% | 12,833 |
| Aug 4, 2025 | 471.53 | 471.53 | 455.92 | 456.81 | 456.81 | -3.38% | 22,598 |
| Aug 1, 2025 | 474.00 | 475.84 | 470.69 | 472.79 | 472.79 | -0.53% | 41,929 |
| Jul 31, 2025 | 474.59 | 477.79 | 472.30 | 475.30 | 475.30 | -0.49% | 9,588 |
| Jul 30, 2025 | 476.80 | 477.96 | 473.79 | 477.66 | 477.66 | -0.28% | 12,117 |
| Jul 29, 2025 | 482.00 | 485.18 | 478.51 | 478.99 | 478.99 | -0.62% | 11,921 |
| Jul 28, 2025 | 485.66 | 486.87 | 481.42 | 481.98 | 481.98 | -0.39% | 16,047 |
| Jul 25, 2025 | 481.70 | 484.60 | 479.66 | 483.86 | 483.86 | 0.34% | 9,487 |