Berkshire Hathaway Inc. (LON:0R37)
London · Delayed Price · Currency is GBP · Price in USD 469.45
-5.55 (-1.17%)
At close: Jun 1, 2026
LON:0R37 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 473.83 | 480.47 | 468.00 | 469.45 | 469.45 | -1.17% | 16,745 |
| May 29, 2026 | 477.24 | 479.58 | 471.94 | 475.00 | 475.00 | -0.65% | 13,800 |
| May 28, 2026 | 480.60 | 481.79 | 477.61 | 478.13 | 478.13 | -0.41% | 14,473 |
| May 27, 2026 | 483.00 | 486.33 | 479.78 | 480.10 | 480.10 | -0.87% | 9,733 |
| May 26, 2026 | 485.51 | 488.00 | 483.11 | 484.29 | 484.29 | -0.25% | 10,524 |
| May 22, 2026 | 479.41 | 487.09 | 476.10 | 485.49 | 485.49 | 1.34% | 7,565 |
| May 21, 2026 | 480.89 | 481.75 | 475.38 | 479.05 | 479.05 | -0.20% | 7,134 |
| May 20, 2026 | 481.91 | 483.79 | 477.88 | 480.00 | 480.00 | -1.23% | 6,062 |
| May 19, 2026 | 488.38 | 489.00 | 484.74 | 485.99 | 485.99 | 0.14% | 9,603 |
| May 18, 2026 | 483.00 | 486.20 | 479.28 | 485.31 | 485.31 | 0.66% | 8,465 |
| May 15, 2026 | 483.99 | 488.62 | 479.00 | 482.12 | 482.12 | -0.33% | 15,223 |
| May 14, 2026 | 485.38 | 487.85 | 481.59 | 483.74 | 483.74 | -0.01% | 7,827 |
| May 13, 2026 | 485.98 | 487.47 | 480.00 | 483.80 | 483.80 | -0.45% | 10,090 |
| May 12, 2026 | 479.55 | 489.43 | 478.00 | 485.98 | 485.98 | 1.63% | 13,776 |
| May 11, 2026 | 475.19 | 480.49 | 474.80 | 478.17 | 478.17 | 0.07% | 11,502 |
| May 8, 2026 | 475.23 | 478.90 | 474.11 | 477.86 | 477.86 | 0.83% | 7,692 |
| May 7, 2026 | 470.33 | 477.20 | 468.96 | 473.91 | 473.91 | 1.03% | 13,876 |
| May 6, 2026 | 465.79 | 470.70 | 465.21 | 469.07 | 469.07 | 0.80% | 21,474 |
| May 5, 2026 | 469.76 | 473.60 | 464.40 | 465.36 | 465.36 | -0.61% | 17,291 |
| May 4, 2026 | 473.91 | 487.00 | 465.90 | 468.23 | 468.23 | -1.35% | 14,531 |
| May 1, 2026 | 474.80 | 479.16 | 473.60 | 474.61 | 474.61 | 0.09% | 7,857 |
| Apr 30, 2026 | 474.40 | 478.50 | 471.00 | 474.19 | 474.19 | -0.35% | 7,919 |
| Apr 29, 2026 | 478.06 | 479.00 | 475.00 | 475.85 | 475.85 | -0.08% | 7,488 |
| Apr 28, 2026 | 473.58 | 479.82 | 472.00 | 476.21 | 476.21 | 0.60% | 7,018 |
| Apr 27, 2026 | 470.01 | 475.51 | 468.79 | 473.35 | 473.35 | 0.82% | 9,142 |
| Apr 24, 2026 | 470.90 | 472.00 | 466.60 | 469.48 | 469.48 | -0.49% | 8,215 |
| Apr 23, 2026 | 466.45 | 472.00 | 465.10 | 471.80 | 471.80 | 0.95% | 8,438 |
| Apr 22, 2026 | 470.15 | 471.00 | 465.96 | 467.34 | 467.34 | -0.35% | 18,141 |
| Apr 21, 2026 | 472.90 | 474.23 | 468.88 | 469.00 | 469.00 | -0.79% | 11,717 |
| Apr 20, 2026 | 474.56 | 476.55 | 472.26 | 472.75 | 472.75 | -0.75% | 14,905 |
| Apr 17, 2026 | 476.00 | 479.75 | 471.30 | 476.31 | 476.31 | 0.64% | 12,743 |
| Apr 16, 2026 | 475.50 | 477.00 | 471.81 | 473.27 | 473.27 | -0.77% | 12,089 |
| Apr 15, 2026 | 477.54 | 479.65 | 473.80 | 476.96 | 476.96 | -0.09% | 13,508 |
| Apr 14, 2026 | 481.91 | 482.13 | 476.00 | 477.39 | 477.39 | -0.33% | 9,266 |
| Apr 13, 2026 | 480.81 | 481.50 | 474.73 | 478.97 | 478.97 | -0.32% | 5,420 |
| Apr 10, 2026 | 484.72 | 487.00 | 480.00 | 480.51 | 480.51 | -1.37% | 6,016 |
| Apr 9, 2026 | 479.36 | 487.95 | 477.00 | 487.19 | 487.19 | 1.53% | 7,180 |
| Apr 8, 2026 | 484.28 | 486.78 | 428.00 | 479.87 | 479.87 | 0.49% | 10,852 |
| Apr 7, 2026 | 475.94 | 528.00 | 474.32 | 477.55 | 477.55 | -0.01% | 6,934 |
| Apr 2, 2026 | 476.15 | 479.77 | 475.00 | 477.61 | 477.61 | -0.61% | 3,788 |
| Apr 1, 2026 | 479.20 | 482.00 | 477.28 | 480.53 | 480.53 | 0.72% | 7,564 |
| Mar 31, 2026 | 476.55 | 479.80 | 473.67 | 477.10 | 477.10 | 0.24% | 7,095 |
| Mar 30, 2026 | 468.70 | 477.77 | 465.80 | 475.96 | 475.96 | 1.24% | 10,652 |
| Mar 27, 2026 | 476.43 | 477.10 | 469.78 | 470.12 | 470.12 | -1.24% | 8,365 |
| Mar 26, 2026 | 477.88 | 479.00 | 473.00 | 476.01 | 476.01 | -0.60% | 9,684 |
| Mar 25, 2026 | 480.65 | 483.57 | 476.09 | 478.90 | 478.90 | -0.29% | 14,266 |
| Mar 24, 2026 | 480.47 | 483.50 | 477.55 | 480.30 | 480.30 | -0.31% | 4,699 |
| Mar 23, 2026 | 480.75 | 488.00 | 475.01 | 481.77 | 481.77 | -0.23% | 11,771 |
| Mar 20, 2026 | 482.90 | 485.14 | 480.00 | 482.90 | 482.90 | 0.42% | 7,239 |
| Mar 19, 2026 | 486.34 | 488.50 | 478.83 | 480.89 | 480.89 | -0.93% | 182,621 |