Berkshire Hathaway Inc. (LON:0R37)
London · Delayed Price · Currency is GBP · Price in USD 514.88
+3.62 (0.71%)
At close: Nov 28, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 509.50 | 512.67 | 507.54 | 510.91 | 510.91 | 0.53% | 9,089 |
| Nov 25, 2025 | 506.49 | 512.20 | 506.40 | 508.20 | 508.20 | 1.37% | 8,325 |
| Nov 24, 2025 | 503.00 | 504.91 | 497.17 | 501.33 | 501.33 | -0.71% | 8,997 |
| Nov 21, 2025 | 501.97 | 507.84 | 501.12 | 504.93 | 504.93 | 0.21% | 5,080 |
| Nov 20, 2025 | 500.49 | 506.12 | 499.79 | 503.89 | 503.89 | 0.65% | 9,845 |
| Nov 19, 2025 | 504.98 | 504.98 | 495.88 | 500.62 | 500.62 | -0.82% | 4,599 |
| Nov 18, 2025 | 503.60 | 506.00 | 500.00 | 504.78 | 504.78 | -0.35% | 7,845 |
| Nov 17, 2025 | 509.02 | 512.53 | 506.40 | 506.54 | 506.54 | -1.14% | 22,412 |
| Nov 14, 2025 | 514.38 | 516.62 | 506.41 | 512.38 | 512.38 | -0.07% | 14,831 |
| Nov 13, 2025 | 503.20 | 514.26 | 501.40 | 512.74 | 512.74 | 1.86% | 23,982 |
| Nov 12, 2025 | 496.57 | 503.36 | 495.80 | 503.36 | 503.36 | 1.33% | 6,498 |
| Nov 11, 2025 | 497.45 | 499.69 | 494.22 | 496.75 | 496.75 | -0.34% | 7,568 |
| Nov 10, 2025 | 495.21 | 501.30 | 495.01 | 498.43 | 498.43 | 0.24% | 9,793 |
| Nov 7, 2025 | 492.27 | 500.11 | 491.39 | 497.24 | 497.24 | 1.08% | 12,811 |
| Nov 6, 2025 | 488.82 | 493.00 | 486.75 | 491.93 | 491.93 | 0.33% | 9,785 |
| Nov 5, 2025 | 488.03 | 493.85 | 484.50 | 490.34 | 490.34 | 0.86% | 15,172 |
| Nov 4, 2025 | 474.55 | 487.25 | 472.00 | 486.13 | 486.13 | 1.94% | 18,377 |
| Nov 3, 2025 | 488.67 | 488.67 | 473.18 | 476.90 | 476.90 | -0.06% | 14,754 |
| Oct 31, 2025 | 477.40 | 478.68 | 475.10 | 477.20 | 477.19 | -0.74% | 10,741 |
| Oct 30, 2025 | 475.75 | 480.83 | 472.35 | 480.74 | 480.74 | 1.25% | 11,357 |
| Oct 29, 2025 | 482.41 | 482.50 | 474.00 | 474.80 | 474.80 | -1.63% | 19,739 |
| Oct 28, 2025 | 488.01 | 488.01 | 481.90 | 482.67 | 482.67 | -0.83% | 28,545 |
| Oct 27, 2025 | 492.00 | 493.87 | 484.55 | 486.72 | 486.72 | -1.24% | 13,410 |
| Oct 24, 2025 | 490.50 | 492.95 | 489.48 | 492.84 | 492.84 | 0.43% | 6,172 |
| Oct 23, 2025 | 491.55 | 492.41 | 488.11 | 490.74 | 490.74 | 0.06% | 7,109 |
| Oct 22, 2025 | 491.43 | 493.63 | 488.27 | 490.46 | 490.46 | -0.76% | 4,633 |
| Oct 21, 2025 | 494.26 | 495.71 | 493.02 | 494.22 | 494.22 | 0.22% | 6,171 |
| Oct 20, 2025 | 492.70 | 493.85 | 490.30 | 493.15 | 493.15 | 0.07% | 5,832 |
| Oct 17, 2025 | 488.33 | 493.22 | 482.99 | 492.80 | 492.80 | 1.36% | 8,623 |
| Oct 16, 2025 | 495.45 | 496.36 | 485.80 | 486.18 | 486.18 | -1.38% | 7,475 |
| Oct 15, 2025 | 495.81 | 497.58 | 490.79 | 492.98 | 492.97 | -0.73% | 9,069 |
| Oct 14, 2025 | 492.31 | 497.16 | 488.49 | 496.62 | 496.61 | 0.74% | 9,271 |
| Oct 13, 2025 | 490.80 | 493.80 | 487.81 | 492.95 | 492.95 | 0.21% | 15,835 |
| Oct 10, 2025 | 496.77 | 497.99 | 489.72 | 491.90 | 491.90 | -0.66% | 15,092 |
| Oct 9, 2025 | 500.05 | 501.15 | 494.70 | 495.16 | 495.16 | -1.09% | 13,126 |
| Oct 8, 2025 | 502.30 | 504.00 | 498.51 | 500.62 | 500.62 | -0.09% | 4,603 |
| Oct 7, 2025 | 500.80 | 504.28 | 498.83 | 501.09 | 501.09 | -0.09% | 18,256 |
| Oct 6, 2025 | 499.50 | 504.89 | 498.00 | 501.55 | 501.55 | -0.02% | 11,752 |
| 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 |