Berkshire Hathaway Inc. (LON:0R37)
London
· Delayed Price · Currency is GBP · Price in USD 473.35
+3.87 (0.82%)
At close: Apr 27, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 493.35 | 494.18 | 483.99 | 485.41 | 485.41 | -1.49% | 4,805 |
| Mar 17, 2026 | 492.50 | 497.00 | 491.16 | 492.77 | 492.77 | 0.18% | 4,657 |
| Mar 16, 2026 | 489.27 | 496.50 | 485.46 | 491.90 | 491.90 | 0.14% | 9,044 |
| Mar 13, 2026 | 492.37 | 494.50 | 490.00 | 491.23 | 491.23 | -0.26% | 5,652 |
| Mar 12, 2026 | 492.04 | 494.00 | 489.22 | 492.51 | 492.51 | 0.37% | 6,482 |
| Mar 11, 2026 | 495.50 | 496.35 | 489.37 | 490.69 | 490.69 | -1.00% | 3,764 |
| Mar 10, 2026 | 495.97 | 498.53 | 490.00 | 495.65 | 495.65 | 0.33% | 7,943 |
| Mar 9, 2026 | 494.50 | 498.00 | 489.62 | 494.04 | 494.04 | -0.66% | 16,737 |
| Mar 6, 2026 | 499.80 | 500.92 | 491.87 | 497.33 | 497.33 | -0.28% | 18,915 |
| Mar 5, 2026 | 486.30 | 499.58 | 440.00 | 498.71 | 498.71 | 2.15% | 20,003 |
| Mar 4, 2026 | 480.41 | 488.45 | 478.10 | 488.23 | 488.23 | 1.45% | 6,559 |
| Mar 3, 2026 | 481.33 | 484.00 | 470.00 | 481.24 | 481.24 | 0.56% | 11,850 |
| Mar 2, 2026 | 475.01 | 501.00 | 475.01 | 478.54 | 478.54 | -4.95% | 25,388 |
| Feb 27, 2026 | 500.68 | 505.00 | 498.17 | 503.47 | 503.47 | 0.38% | 5,116 |
| Feb 26, 2026 | 492.86 | 502.00 | 491.58 | 501.56 | 501.55 | 1.75% | 6,430 |
| Feb 25, 2026 | 494.90 | 497.53 | 490.92 | 492.93 | 492.93 | -0.26% | 4,569 |
| Feb 24, 2026 | 495.16 | 496.40 | 488.32 | 494.23 | 494.23 | -0.34% | 6,674 |
| Feb 23, 2026 | 497.20 | 503.64 | 494.46 | 495.91 | 495.91 | 0.04% | 6,299 |
| Feb 20, 2026 | 499.02 | 499.99 | 491.96 | 495.73 | 495.73 | -0.13% | 5,371 |
| Feb 19, 2026 | 499.73 | 503.35 | 496.00 | 496.40 | 496.40 | -0.26% | 4,298 |
| Feb 18, 2026 | 503.06 | 505.50 | 497.70 | 497.70 | 497.70 | -1.31% | 14,873 |
| Feb 17, 2026 | 497.97 | 506.25 | 495.00 | 504.29 | 504.29 | 0.59% | 9,265 |
| Feb 13, 2026 | 500.50 | 502.56 | 495.00 | 501.34 | 501.34 | -0.55% | 7,836 |
| Feb 12, 2026 | 499.00 | 507.75 | 498.75 | 504.10 | 504.10 | 0.57% | 10,943 |
| Feb 11, 2026 | 501.00 | 503.16 | 497.27 | 501.22 | 501.22 | 0.28% | 5,572 |
| Feb 10, 2026 | 499.14 | 501.25 | 496.30 | 499.80 | 499.80 | -0.09% | 3,902 |
| Feb 9, 2026 | 510.00 | 515.00 | 499.36 | 500.23 | 500.23 | -1.10% | 6,976 |
| Feb 6, 2026 | 502.00 | 509.64 | 500.02 | 505.81 | 505.81 | 0.15% | 6,195 |
| Feb 5, 2026 | 503.40 | 507.99 | 497.89 | 505.05 | 505.05 | -0.53% | 10,666 |
| Feb 4, 2026 | 493.21 | 512.04 | 491.15 | 507.72 | 507.72 | 2.67% | 17,949 |
| Feb 3, 2026 | 487.01 | 495.16 | 482.46 | 494.50 | 494.50 | 1.95% | 7,675 |
| Feb 2, 2026 | 480.57 | 485.44 | 478.50 | 485.03 | 485.03 | 1.21% | 8,880 |
| Jan 30, 2026 | 476.72 | 480.49 | 474.70 | 479.25 | 479.25 | 1.08% | 7,505 |
| Jan 29, 2026 | 472.80 | 477.30 | 472.55 | 474.11 | 474.11 | -0.04% | 15,030 |
| Jan 28, 2026 | 475.85 | 476.91 | 471.98 | 474.29 | 474.29 | -0.23% | 12,765 |
| Jan 27, 2026 | 483.21 | 483.50 | 475.01 | 475.39 | 475.39 | -1.66% | 17,550 |
| Jan 26, 2026 | 480.50 | 483.43 | 477.00 | 483.41 | 483.41 | 0.49% | 12,881 |
| Jan 23, 2026 | 484.41 | 488.00 | 478.57 | 481.05 | 481.05 | -0.78% | 11,153 |
| Jan 22, 2026 | 484.80 | 489.90 | 481.74 | 484.84 | 484.84 | 0.49% | 8,605 |
| Jan 21, 2026 | 485.96 | 490.48 | 480.00 | 482.46 | 482.46 | -0.13% | 11,753 |
| Jan 20, 2026 | 493.42 | 493.42 | 482.76 | 483.09 | 483.08 | -2.25% | 20,435 |
| Jan 16, 2026 | 492.89 | 495.08 | 490.98 | 494.18 | 494.18 | 0.43% | 6,409 |
| Jan 15, 2026 | 494.32 | 498.00 | 490.77 | 492.04 | 492.04 | -0.31% | 7,397 |
| Jan 14, 2026 | 494.99 | 498.00 | 492.00 | 493.55 | 493.55 | -0.42% | 6,997 |
| Jan 13, 2026 | 499.08 | 499.27 | 493.38 | 495.63 | 495.63 | -0.57% | 5,761 |
| Jan 12, 2026 | 495.00 | 502.00 | 495.00 | 498.47 | 498.47 | 0.16% | 17,738 |
| Jan 9, 2026 | 500.32 | 500.36 | 496.49 | 497.66 | 497.66 | -0.69% | 6,842 |
| Jan 8, 2026 | 495.85 | 504.00 | 494.00 | 501.13 | 501.13 | 1.46% | 9,498 |
| Jan 7, 2026 | 499.20 | 499.50 | 493.27 | 493.93 | 493.93 | -1.22% | 11,596 |
| Jan 6, 2026 | 498.71 | 500.06 | 496.00 | 500.03 | 500.03 | -0.14% | 6,468 |
| Jan 5, 2026 | 496.29 | 503.46 | 494.54 | 500.71 | 500.71 | 1.16% | 10,114 |
| Jan 2, 2026 | 503.25 | 503.58 | 493.01 | 494.98 | 494.98 | -2.12% | 10,685 |
| Dec 31, 2025 | 503.93 | 505.99 | 500.99 | 505.69 | 505.69 | 0.23% | 1,268 |
| Dec 30, 2025 | 500.84 | 505.01 | 500.10 | 504.55 | 504.55 | 0.83% | 4,744 |
| Dec 29, 2025 | 498.18 | 501.30 | 497.47 | 500.39 | 500.39 | -0.16% | 6,397 |
| Dec 24, 2025 | 500.10 | 503.99 | 498.50 | 501.20 | 501.20 | 0.37% | 4,627 |
| Dec 23, 2025 | 499.51 | 503.99 | 492.00 | 499.37 | 499.37 | 0.03% | 4,457 |
| Dec 22, 2025 | 500.00 | 500.03 | 495.20 | 499.24 | 499.24 | -0.09% | 9,432 |
| Dec 19, 2025 | 502.72 | 504.50 | 499.11 | 499.70 | 499.70 | -0.60% | 5,711 |
| Dec 18, 2025 | 503.43 | 505.43 | 501.41 | 502.73 | 502.73 | -0.35% | 4,677 |
| Dec 17, 2025 | 499.71 | 504.50 | 499.40 | 504.50 | 504.50 | 0.86% | 9,766 |
| Dec 16, 2025 | 505.53 | 508.20 | 499.79 | 500.18 | 500.18 | -0.57% | 13,980 |
| Dec 15, 2025 | 498.85 | 506.31 | 498.76 | 503.03 | 503.03 | 1.17% | 89,082 |
| Dec 12, 2025 | 496.48 | 498.62 | 494.51 | 497.22 | 497.22 | 0.39% | 6,945 |
| Dec 11, 2025 | 490.77 | 498.00 | 490.43 | 495.30 | 495.30 | 0.73% | 11,290 |
| Dec 10, 2025 | 491.58 | 495.89 | 488.59 | 491.72 | 491.72 | -0.08% | 7,436 |
| Dec 9, 2025 | 497.60 | 499.50 | 491.74 | 492.11 | 492.11 | -0.75% | 4,507 |
| Dec 8, 2025 | 503.61 | 505.00 | 490.62 | 495.82 | 495.82 | -1.92% | 15,272 |
| Dec 5, 2025 | 503.27 | 505.68 | 498.00 | 505.53 | 505.53 | 0.58% | 6,719 |
| 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 |