Shares Magazine
$527.00+0.50 (+0.10%)31 Mar 2025, 19:13
Berkshire Hathaway INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | $521.60 | $533.41 | $519.00 | $527.00 | 14,205 |
| Mar 28, 2025 | $534.52 | $536.00 | $524.72 | $526.50 | 20,277 |
| Mar 27, 2025 | $538.00 | $538.00 | $529.44 | $536.50 | 7,445 |
| Mar 26, 2025 | $531.27 | $537.64 | $529.50 | $533.00 | 11,108 |
| Mar 25, 2025 | $527.00 | $533.18 | $525.85 | $527.50 | 309,580 |
| Mar 24, 2025 | $525.00 | $528.00 | $521.66 | $526.50 | 14,267 |
| Mar 21, 2025 | $541.00 | $554.00 | $521.50 | $536.50 | 12,782 |
| Mar 20, 2025 | $526.70 | $530.75 | $523.20 | $528.50 | 7,301 |
| Mar 19, 2025 | $527.00 | $527.00 | $520.63 | $523.50 | 7,460 |
| Mar 18, 2025 | $526.00 | $528.38 | $521.47 | $524.00 | 69,942 |
| Mar 17, 2025 | $514.00 | $522.28 | $512.50 | $519.50 | 25,623 |
| Mar 14, 2025 | $506.51 | $515.59 | $502.92 | $513.00 | 10,500 |
| Mar 13, 2025 | $495.00 | $507.31 | $494.78 | $503.50 | 9,069 |
| Mar 12, 2025 | $499.00 | $499.50 | $488.63 | $496.75 | 11,340 |
| Mar 11, 2025 | $509.00 | $509.00 | $491.50 | $493.75 | 8,743 |
| Mar 10, 2025 | $481.00 | $500.70 | $481.00 | $498.00 | 11,488 |
| Mar 7, 2025 | $510.00 | $510.00 | $490.12 | $490.75 | 5,793 |
| Mar 6, 2025 | $494.34 | $498.97 | $491.63 | $498.00 | 7,280 |
| Mar 5, 2025 | $511.00 | $511.00 | $492.35 | $493.25 | 11,327 |
| Mar 4, 2025 | $510.80 | $511.50 | $495.65 | $497.50 | 20,630 |
| Mar 3, 2025 | $514.65 | $518.77 | $509.47 | $513.50 | 12,197 |
| Feb 28, 2025 | $510.00 | $511.63 | $503.00 | $506.50 | 12,752 |
| Feb 27, 2025 | $497.11 | $504.87 | $495.55 | $499.50 | 9,223 |
| Feb 26, 2025 | $510.00 | $510.00 | $493.13 | $497.00 | 10,831 |
| Feb 25, 2025 | $501.97 | $506.81 | $491.89 | $488.50 | 23,181 |
| Feb 24, 2025 | $483.50 | $503.18 | $482.50 | $509.00 | 22,589 |
| Feb 21, 2025 | $494.50 | $494.50 | $478.93 | $482.25 | 8,648 |
| Feb 20, 2025 | $497.00 | $497.00 | $478.38 | $479.50 | 5,391 |
| Feb 19, 2025 | $493.50 | $493.50 | $480.71 | $484.00 | 4,066 |
| Feb 18, 2025 | $481.50 | $484.07 | $477.67 | $481.50 | 7,325 |
| Feb 17, 2025 | $494.00 | $495.00 | $494.00 | $482.50 | 81 |
| Feb 14, 2025 | $480.49 | $484.60 | $480.25 | $482.75 | 6,590 |
| Feb 13, 2025 | $472.50 | $477.31 | $471.12 | $476.00 | 4,850 |
| Feb 12, 2025 | $472.00 | $472.00 | $468.04 | $468.50 | 3,982 |
| Feb 11, 2025 | $470.49 | $472.26 | $466.69 | $470.50 | 3,216 |
| Feb 10, 2025 | $473.77 | $474.08 | $470.00 | $471.00 | 7,603 |
| Feb 7, 2025 | $477.50 | $478.36 | $473.39 | $475.50 | 3,984 |
| Feb 6, 2025 | $474.40 | $477.99 | $473.37 | $476.50 | 4,592 |
| Feb 5, 2025 | $467.87 | $472.78 | $467.87 | $471.00 | 5,808 |
| Feb 4, 2025 | $476.50 | $478.50 | $463.08 | $467.25 | 3,751 |
| Feb 3, 2025 | $462.60 | $465.24 | $454.61 | $464.00 | 11,525 |
| Jan 31, 2025 | $458.00 | $473.33 | $458.00 | $470.75 | 4,851 |
| Jan 30, 2025 | $471.50 | $474.06 | $469.18 | $472.00 | 5,891 |
| Jan 29, 2025 | $469.81 | $473.91 | $468.09 | $471.50 | 8,273 |
| Jan 28, 2025 | $473.59 | $474.70 | $469.31 | $471.00 | 285,748 |
| Jan 27, 2025 | $461.00 | $471.13 | $448.50 | $450.50 | 12,387 |
| Jan 24, 2025 | $447.00 | $463.88 | $447.00 | $461.50 | 21,879 |
| Jan 23, 2025 | $448.50 | $464.73 | $448.50 | $461.75 | 9,073 |
| Jan 22, 2025 | $456.50 | $469.00 | $449.00 | $457.25 | 118,958 |
| Jan 21, 2025 | $458.00 | $473.17 | $457.50 | $471.50 | 318,630 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.