Berkshire Hathaway Inc. (0R37.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:02PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 406.00 | 407.34 | 403.72 | 408.00 | 408.00 | 8,398 |
| 03 May 2024 | 400.00 | 403.48 | 399.26 | 405.25 | 405.25 | 3,807 |
| 02 May 2024 | 400.96 | 401.89 | 397.86 | 398.75 | 398.75 | 4,239 |
| 01 May 2024 | 396.75 | 400.98 | 396.39 | 400.75 | 400.75 | 3,325 |
| 30 Apr 2024 | 400.97 | 401.40 | 397.95 | 398.50 | 398.50 | 3,654 |
| 29 Apr 2024 | 402.69 | 404.80 | 401.51 | 403.00 | 403.00 | 5,186 |
| 26 Apr 2024 | 404.44 | 404.90 | 401.67 | 406.25 | 406.25 | 337,085 |
| 25 Apr 2024 | 405.24 | 405.83 | 400.36 | 403.50 | 403.50 | 5,581 |
| 24 Apr 2024 | 409.00 | 409.99 | 403.90 | 404.75 | 404.75 | 15,975 |
| 23 Apr 2024 | 407.99 | 410.58 | 406.00 | 408.50 | 408.50 | 6,698 |
| 22 Apr 2024 | 406.00 | 411.26 | 406.00 | 408.50 | 408.50 | 10,009 |
| 19 Apr 2024 | 393.00 | 404.63 | 393.00 | 403.50 | 403.50 | 6,348 |
| 18 Apr 2024 | 397.75 | 402.99 | 397.75 | 402.25 | 402.25 | 6,554 |
| 17 Apr 2024 | 398.79 | 399.28 | 395.57 | 397.00 | 397.00 | 7,071 |
| 16 Apr 2024 | 401.12 | 401.55 | 397.22 | 398.50 | 398.50 | 18,157 |
| 15 Apr 2024 | 403.50 | 409.06 | 401.27 | 405.00 | 405.00 | 14,783 |
| 12 Apr 2024 | 408.99 | 409.08 | 401.45 | 404.50 | 404.50 | 7,129 |
| 11 Apr 2024 | 408.64 | 410.73 | 404.02 | 406.25 | 406.25 | 9,486 |
| 10 Apr 2024 | 414.71 | 414.71 | 407.58 | 410.25 | 410.25 | 8,185 |
| 09 Apr 2024 | 416.81 | 417.50 | 412.12 | 413.50 | 413.50 | 54,065 |
| 08 Apr 2024 | 430.50 | 430.50 | 416.71 | 418.00 | 418.00 | 9,955 |
| 05 Apr 2024 | 417.27 | 418.67 | 415.36 | 417.50 | 417.50 | 17,524 |
| 04 Apr 2024 | 423.28 | 424.52 | 419.23 | 424.00 | 424.00 | 9,227 |
| 03 Apr 2024 | 419.00 | 421.79 | 418.59 | 419.75 | 419.75 | 9,403 |
| 02 Apr 2024 | 419.50 | 420.80 | 418.13 | 418.25 | 418.25 | 8,260 |
| 28 Mar 2024 | 416.97 | 420.00 | 415.89 | 417.75 | 417.75 | 542,619 |
| 27 Mar 2024 | 412.96 | 416.68 | 412.75 | 414.25 | 414.25 | 5,965 |
| 26 Mar 2024 | 409.92 | 412.63 | 408.63 | 412.00 | 412.00 | 7,413 |
| 25 Mar 2024 | 410.00 | 411.23 | 408.92 | 409.75 | 409.75 | 18,101 |
| 22 Mar 2024 | 413.00 | 414.31 | 411.72 | 417.00 | 417.00 | 6,070 |
| 21 Mar 2024 | 416.14 | 418.00 | 414.56 | 418.25 | 418.25 | 10,243 |
| 20 Mar 2024 | 412.63 | 415.66 | 411.61 | 413.25 | 413.25 | 8,934 |
| 19 Mar 2024 | 409.05 | 412.18 | 408.05 | 411.00 | 411.00 | 7,992 |
| 18 Mar 2024 | 409.00 | 410.54 | 406.09 | 409.00 | 409.00 | 40,297 |
| 15 Mar 2024 | 404.45 | 406.99 | 402.08 | 405.25 | 405.25 | 291,690 |
| 14 Mar 2024 | 408.00 | 409.77 | 403.47 | 407.00 | 407.00 | 6,134 |
| 13 Mar 2024 | 405.85 | 406.80 | 404.25 | 405.50 | 405.50 | 4,180 |
| 12 Mar 2024 | 406.00 | 407.27 | 404.25 | 405.50 | 405.50 | 5,120 |
| 11 Mar 2024 | 403.50 | 405.00 | 402.92 | 407.75 | 407.75 | 8,833 |
| 08 Mar 2024 | 402.39 | 403.25 | 400.05 | 403.00 | 403.00 | 329,353 |
| 07 Mar 2024 | 406.84 | 406.84 | 399.51 | 402.75 | 402.75 | 13,586 |
| 06 Mar 2024 | 401.33 | 407.48 | 401.33 | 407.50 | 407.50 | 7,679 |
| 05 Mar 2024 | 403.00 | 403.40 | 399.09 | 401.75 | 401.75 | 11,107 |
| 04 Mar 2024 | 418.00 | 418.00 | 401.97 | 402.50 | 402.50 | 8,446 |
| 01 Mar 2024 | 409.68 | 410.61 | 405.50 | 406.75 | 406.75 | 9,959 |
| 29 Feb 2024 | 412.35 | 412.77 | 408.60 | 410.50 | 410.50 | 194,304 |
| 28 Feb 2024 | 409.56 | 415.14 | 407.70 | 413.50 | 413.50 | 88,385 |
| 27 Feb 2024 | 410.00 | 410.00 | 401.70 | 405.00 | 405.00 | 117,269 |
| 26 Feb 2024 | 439.50 | 439.50 | 410.11 | 439.50 | 439.50 | 25,563 |
| 23 Feb 2024 | 415.16 | 420.47 | 415.16 | 418.25 | 418.25 | 230,716 |
| 22 Feb 2024 | 410.96 | 415.40 | 410.96 | 412.00 | 412.00 | 15,788 |
| 21 Feb 2024 | 409.30 | 409.54 | 406.75 | 408.25 | 408.25 | 8,265 |
| 20 Feb 2024 | 405.93 | 411.10 | 405.93 | 410.00 | 410.00 | 19,732 |
| 19 Feb 2024 | 414.50 | 414.50 | 414.50 | 408.00 | 408.00 | 578 |
| 16 Feb 2024 | 404.00 | 406.73 | 402.44 | 403.75 | 403.75 | 478,682 |
| 15 Feb 2024 | 400.00 | 403.69 | 398.40 | 401.25 | 401.25 | 8,031 |
| 14 Feb 2024 | 395.15 | 397.33 | 393.55 | 398.50 | 398.50 | 10,985 |
| 13 Feb 2024 | 397.71 | 399.82 | 392.69 | 397.75 | 397.75 | 52,267 |
| 12 Feb 2024 | 398.36 | 399.49 | 396.21 | 399.75 | 399.75 | 6,974 |
| 09 Feb 2024 | 397.24 | 398.08 | 395.82 | 398.75 | 398.75 | 4,204 |
| 08 Feb 2024 | 396.92 | 398.59 | 394.85 | 398.00 | 398.00 | 7,395 |
| 07 Feb 2024 | 393.74 | 398.39 | 393.74 | 397.75 | 397.75 | 91,965 |
| 06 Feb 2024 | 390.76 | 393.89 | 390.06 | 392.50 | 392.50 | 938,660 |
| 05 Feb 2024 | 389.90 | 393.42 | 389.00 | 391.75 | 391.75 | 7,462 |
| 02 Feb 2024 | 386.38 | 391.02 | 385.78 | 390.00 | 390.00 | 6,270 |
| 01 Feb 2024 | 383.74 | 384.46 | 381.61 | 382.25 | 382.25 | 48,324 |
| 31 Jan 2024 | 395.50 | 395.50 | 384.70 | 385.75 | 385.75 | 9,596 |
| 30 Jan 2024 | 383.18 | 387.52 | 380.60 | 385.75 | 385.75 | 8,719 |
| 29 Jan 2024 | 385.30 | 385.90 | 379.12 | 381.00 | 381.00 | 6,771 |
| 26 Jan 2024 | 380.50 | 384.50 | 380.00 | 384.00 | 384.00 | 6,202 |
| 25 Jan 2024 | 378.50 | 380.22 | 377.98 | 378.50 | 378.50 | 6,984 |
| 24 Jan 2024 | 372.00 | 377.79 | 372.00 | 381.25 | 381.25 | 9,421 |
| 23 Jan 2024 | 368.06 | 371.51 | 367.88 | 371.00 | 371.00 | 13,041 |
| 22 Jan 2024 | 367.00 | 369.28 | 367.00 | 368.50 | 368.50 | 5,509 |
| 19 Jan 2024 | 362.38 | 367.92 | 361.01 | 364.00 | 364.00 | 139,488 |
| 18 Jan 2024 | 359.20 | 361.17 | 358.36 | 358.50 | 358.50 | 5,748 |
| 17 Jan 2024 | 361.37 | 362.50 | 359.14 | 362.00 | 362.00 | 3,738 |
| 16 Jan 2024 | 363.48 | 363.50 | 360.75 | 362.00 | 362.00 | 7,991 |
| 15 Jan 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 84 |
| 12 Jan 2024 | 366.84 | 366.92 | 362.65 | 363.50 | 363.50 | 5,117 |
| 11 Jan 2024 | 363.50 | 367.88 | 362.12 | 363.50 | 363.50 | 3,644 |
| 10 Jan 2024 | 365.00 | 377.00 | 365.00 | 367.00 | 367.00 | 33,137 |
| 09 Jan 2024 | 368.40 | 368.40 | 364.86 | 369.25 | 369.25 | 6,776 |
| 08 Jan 2024 | 365.59 | 367.30 | 364.22 | 365.00 | 365.00 | 293,823 |
| 05 Jan 2024 | 354.00 | 366.30 | 354.00 | 364.75 | 364.75 | 3,448 |
| 04 Jan 2024 | 366.76 | 369.39 | 366.29 | 367.75 | 367.75 | 588,915 |
| 03 Jan 2024 | 362.54 | 367.35 | 360.94 | 366.25 | 366.25 | 94,759 |
| 02 Jan 2024 | 367.50 | 367.50 | 354.81 | 358.25 | 358.25 | 6,273 |
| 29 Dec 2023 | 357.57 | 357.83 | 355.36 | 357.25 | 357.25 | 244,050 |
| 28 Dec 2023 | 356.90 | 358.50 | 356.66 | 357.75 | 357.75 | 3,432 |
| 27 Dec 2023 | 356.77 | 356.86 | 355.90 | 356.25 | 356.25 | 135,452 |
| 22 Dec 2023 | 356.94 | 358.21 | 355.94 | 356.25 | 356.25 | 3,059 |
| 21 Dec 2023 | 356.02 | 357.11 | 353.64 | 355.50 | 355.50 | 722,632 |
| 20 Dec 2023 | 361.80 | 361.80 | 358.81 | 355.50 | 355.50 | 805,914 |
| 19 Dec 2023 | 363.68 | 363.68 | 359.05 | 355.50 | 355.50 | 7,086 |
| 18 Dec 2023 | 357.69 | 361.10 | 357.03 | 355.50 | 355.50 | 5,329 |
| 15 Dec 2023 | 358.27 | 358.28 | 354.26 | 355.50 | 355.50 | 42,727 |
| 14 Dec 2023 | 372.00 | 372.00 | 357.75 | 359.25 | 359.25 | 238,711 |
| 13 Dec 2023 | 360.00 | 361.72 | 359.11 | 361.00 | 361.00 | 10,324 |
| 12 Dec 2023 | 357.54 | 360.32 | 356.75 | 359.00 | 359.00 | 8,970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.