Berkshire Hathaway Inc. (LON:0R37)
London · Delayed Price · Currency is GBP · Price in USD 499.67
+4.23 (0.85%)
At close: Aug 28, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 485.00 | 486.12 | 480.87 | 482.21 | 482.21 | -0.29% | 15,844 |
| Jul 23, 2025 | 479.20 | 484.38 | 479.10 | 483.60 | 483.60 | 1.13% | 11,096 |
| Jul 22, 2025 | 475.00 | 483.22 | 475.00 | 478.20 | 478.20 | 0.15% | 19,501 |
| Jul 21, 2025 | 474.35 | 478.35 | 465.00 | 477.49 | 477.49 | 0.63% | 5,996 |
| Jul 18, 2025 | 473.50 | 478.56 | 473.38 | 474.50 | 474.50 | 0.56% | 6,440 |
| Jul 17, 2025 | 470.75 | 472.45 | 467.62 | 471.85 | 471.85 | 0.21% | 10,429 |
| Jul 16, 2025 | 469.97 | 472.94 | 468.97 | 470.85 | 470.85 | -0.10% | 4,873 |
| Jul 15, 2025 | 475.50 | 476.21 | 470.85 | 471.30 | 471.30 | -1.11% | 7,548 |
| Jul 14, 2025 | 474.88 | 478.12 | 473.46 | 476.57 | 476.57 | 0.18% | 9,240 |
| Jul 11, 2025 | 477.90 | 477.90 | 471.38 | 475.70 | 475.70 | -0.16% | 7,870 |
| Jul 10, 2025 | 478.39 | 479.28 | 475.57 | 476.47 | 476.47 | -0.31% | 4,919 |
| Jul 9, 2025 | 477.00 | 478.67 | 475.99 | 477.95 | 477.95 | -0.04% | 10,234 |
| Jul 8, 2025 | 478.57 | 479.99 | 473.52 | 478.14 | 478.14 | -0.06% | 10,582 |
| Jul 7, 2025 | 484.80 | 486.07 | 477.88 | 478.42 | 478.42 | -1.30% | 15,735 |
| Jul 3, 2025 | 481.01 | 486.55 | 479.00 | 484.71 | 484.71 | 0.96% | 17,031 |
| Jul 2, 2025 | 490.60 | 491.00 | 478.63 | 480.09 | 480.09 | -1.58% | 27,094 |
| Jul 1, 2025 | 485.43 | 489.84 | 483.79 | 487.78 | 487.78 | 0.68% | 6,861 |
| Jun 30, 2025 | 487.88 | 487.88 | 483.53 | 484.50 | 484.50 | -0.45% | 14,119 |
| Jun 27, 2025 | 485.70 | 494.00 | 484.87 | 486.69 | 486.69 | 0.33% | 7,963 |
| Jun 26, 2025 | 487.31 | 487.94 | 484.80 | 485.10 | 485.10 | -0.43% | 5,755 |
| Jun 25, 2025 | 494.20 | 495.25 | 486.86 | 487.18 | 487.18 | -1.84% | 6,322 |
| Jun 24, 2025 | 488.00 | 496.75 | 488.00 | 496.31 | 496.31 | 2.21% | 7,872 |
| Jun 23, 2025 | 483.75 | 488.50 | 481.72 | 485.57 | 485.57 | 0.12% | 11,332 |
| Jun 20, 2025 | 483.85 | 486.80 | 482.51 | 485.00 | 485.00 | -0.21% | 13,401 |