Berkshire Hathaway Inc. (LON:0R37)
London
· Delayed Price · Currency is GBP · Price in USD 505.53
+2.93 (0.58%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 504.30 | 506.54 | 500.93 | 502.60 | 502.60 | -0.90% | 5,820 |
| Dec 3, 2025 | 507.51 | 509.17 | 505.53 | 507.15 | 507.15 | 0.20% | 5,859 |
| Dec 2, 2025 | 508.50 | 509.48 | 503.09 | 506.11 | 506.11 | -1.07% | 4,364 |
| Dec 1, 2025 | 514.19 | 514.55 | 510.73 | 511.59 | 511.59 | -0.74% | 11,268 |
| Nov 28, 2025 | 512.19 | 516.84 | 511.12 | 515.40 | 515.40 | 0.81% | 5,724 |
| Nov 27, 2025 | 511.26 | 511.26 | 511.26 | 511.26 | 511.26 | 0.07% | 229 |
| 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 |
| 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 |
| 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 |