W. R. Berkley Corporation - 0HMZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	74.14	74.01	73.78	74.14	73.78	408
October 16, 2025	75.4	73.68	73.68	75.51	73.68	333
October 15, 2025	77.69	76.11	76.11	77.69	75.98	393
October 14, 2025	77.9	77.46	77.46	77.9	77.46	13
October 13, 2025	77.64	77.92	77.92	77.92	77.09	54
October 10, 2025	77.78	78.32	78.32	78.32	77.78	9
October 09, 2025	77.85	77.46	77.46	78.23	77.31	1,430
October 08, 2025	77.77	77.77	77.77	77.97	76.5	99
October 07, 2025	77.24	77.44	77.44	77.89	77.24	629
October 06, 2025	76.99	76.96	76.96	77.27	76.74	161
October 03, 2025	75.71	77	77	77	74.83	2,366
October 02, 2025	74.96	75.33	75.33	75.33	74.87	285
October 01, 2025	76.37	75.77	75.77	76.37	75.35	113
September 30, 2025	76.14	75.94	75.94	76.67	75.94	1,055
September 29, 2025	75.74	75.77	75.77	75.78	75.7	392
September 26, 2025	75.3	75.83	75.83	75.88	75.3	748
September 25, 2025	74.22	74.57	74.57	75.03	74.22	251
September 24, 2025	73.48	74.69	74.69	74.72	73.48	343
September 23, 2025	73.48	73.99	73.99	73.99	73.06	308
September 22, 2025	72.69	73.48	73.48	73.53	72.41	2,896
September 19, 2025	73.1	73.44	73.35	73.44	73.1	10,648
September 18, 2025	72.86	72.94	72.85	72.94	72.2	77
September 17, 2025	72.33	72.99	72.9	72.99	72.33	196
September 16, 2025	72.55	71.25	71.16	72.55	70.79	2,398
September 15, 2025	73.65	73.45	73.36	74.03	73.45	1,091
September 12, 2025	74	74	73.91	74.16	73.78	613
September 11, 2025	72.3	73.18	73.09	73.18	72.3	3,204
September 10, 2025	70.87	71.67	71.58	72.23	70.87	117
September 09, 2025	72.59	72.48	72.39	72.59	72.34	748
September 08, 2025	72.04	72.16	72.16	72.16	71.31	262
September 05, 2025	72.91	72.44	72.16	72.91	72.16	62
September 04, 2025	72.91	72.66	72.65	73.3	72.39	251
September 03, 2025	71.63	72.05	72.05	72.09	71.63	719
September 02, 2025	71.77	71.69	71.69	72.17	71.69	39,059
August 29, 2025	71.5	71.58	71.58	71.71	71.5	21
August 28, 2025	71.17	71.3	71.3	71.3	71	32
August 27, 2025	70.82	71.64	71.64	71.64	70.82	310
August 26, 2025	70.82	71.1	71.1	71.43	70.82	402
August 22, 2025	72.98	72.47	72.47	73.2	72.47	635
August 21, 2025	72.75	72.66	72.66	72.75	72.65	277
August 20, 2025	71.96	72.62	72.62	72.84	71.96	228
August 19, 2025	69.3	71.58	71.58	71.58	69.3	315
August 18, 2025	70.46	70.29	70.29	70.65	70.18	434
August 15, 2025	71.49	71.04	71.04	72.05	71	29
August 14, 2025	71.76	71.02	71.02	71.76	71.02	61
August 13, 2025	70.33	70.57	70.57	70.57	70.21	213
August 12, 2025	70.29	69.59	69.59	70.29	69.59	59
August 11, 2025	70.81	69.89	69.89	70.91	69.89	271
August 08, 2025	70.47	70.7	70.71	70.83	70.47	703
August 07, 2025	70.68	70.01	70.01	70.69	69.9	3,367
August 06, 2025	71	70.61	70.61	71	70.22	555
August 05, 2025	70.76	70.4	70.4	70.76	70.08	111
August 04, 2025	69.67	70.28	70.28	70.28	69.39	1,951
August 01, 2025	68.88	68.81	68.81	69.3	68.72	166
July 31, 2025	69	69.31	69.31	69.81	69	465
July 30, 2025	68.74	69.07	69.07	69.31	68.74	155
July 29, 2025	68.69	68.73	68.73	68.73	68.54	81
July 28, 2025	69.6	68.5	68.5	69.6	67.88	801
July 25, 2025	68.54	69.03	69.03	69.03	68.46	597
July 24, 2025	68.27	68.44	68.44	68.57	68.19	211

W. R. Berkley Corporation (0HMZ.L) LSE