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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.61	70.68	70.68	70.81	70.61	257
February 19, 2026	71.39	70.74	70.74	71.81	70.5	5,135
February 18, 2026	70.26	70.11	70.11	70.26	70.03	597
February 17, 2026	70.71	71.37	71.37	71.6	69.89	136
February 13, 2026	71.01	69.93	69.93	72.04	69.75	906
February 12, 2026	71.2	71.71	71.71	73	71.2	518
February 11, 2026	69.84	70.33	70.33	70.33	69.3	417
February 10, 2026	70	69.29	69.29	70	68.51	5,685
February 09, 2026	71.99	69.29	69.29	71.99	69.29	1,143
February 06, 2026	72	70.37	70.37	72	70.37	1,035
February 05, 2026	71.1	70.76	70.76	71.31	70.76	1,358
February 04, 2026	69.81	70.43	70.43	70.54	68.97	1,393
February 03, 2026	67.45	69.01	69.01	69.01	67.27	7,567
February 02, 2026	69	68.41	68.41	69	67.65	108
January 30, 2026	67.05	68.52	68.52	68.6	67.05	358
January 29, 2026	68.73	67.68	67.68	68.73	67.68	3,873
January 28, 2026	67.98	67.65	67.65	67.98	67	183
January 27, 2026	67.15	67.4	67.4	69.02	65.66	51,567
January 26, 2026	67.9	66.83	66.83	68.08	66.59	4,756
January 23, 2026	67.6	66.58	66.58	67.6	66.57	368
January 22, 2026	68.19	67.24	67.24	68.19	67.08	339
January 21, 2026	67.6	67.53	67.53	67.6	66.63	165
January 20, 2026	66	67.79	67.79	67.98	66	2,171
January 16, 2026	69.25	68.78	68.78	69.25	68.64	122
January 15, 2026	69.7	69.26	69.26	69.78	68.7	655
January 14, 2026	68.37	69.46	69.46	69.5	68.37	164
January 13, 2026	68.18	67.88	67.88	68.84	67.88	107
January 12, 2026	68.63	68.51	68.51	69.23	68.51	7,648
January 09, 2026	70.02	69.97	69.97	70.33	69.93	921
January 08, 2026	68.08	70.41	70.41	70.41	68.08	2,835
January 07, 2026	69.19	68.41	68.41	69.19	68.39	69
January 06, 2026	70.89	70.21	70.21	70.89	69.58	166
January 05, 2026	69.61	71.07	71.07	71.07	68.67	1,410
January 02, 2026	69.77	69.23	69.23	71.03	69.1	750
December 31, 2025	70.25	70.35	70.35	70.61	70.25	92
December 30, 2025	70.75	70.85	70.85	70.85	70.7	259
December 29, 2025	71.27	70.75	70.75	71.27	70.63	166
December 24, 2025	70.93	70.44	70.44	70.93	70.27	423
December 23, 2025	71.01	70.39	70.39	71.05	70.39	1,328
December 22, 2025	69.62	70.6	70.6	70.6	69.62	154
December 19, 2025	69.59	69.72	69.72	69.78	69.55	280
December 18, 2025	69.24	69.35	69.35	69.35	69.24	144
December 17, 2025	68.1	68.85	68.85	68.85	67.95	40
December 16, 2025	68.95	68.67	68.67	68.95	68.67	238
December 15, 2025	68.55	68.88	68.88	69.19	68.55	1,138
December 12, 2025	69.82	69.14	69.14	69.82	69.01	608
December 11, 2025	68.56	69.48	68.39	69.48	68.56	636
December 10, 2025	67.15	67.9	66.84	67.9	67.15	63
December 09, 2025	67.47	67.19	66.14	67.47	67.19	33
December 08, 2025	67.61	67.37	66.31	67.61	66.23	1,026
December 05, 2025	68.62	67.14	67.2	68.98	65.46	2,236
December 04, 2025	71.63	70.81	70.72	71.63	70.64	382
December 03, 2025	72.3	71.61	71.61	73.06	71.61	394
December 02, 2025	72.74	73.37	73.37	73.47	72.54	1,235
December 01, 2025	76.76	74.8	74.8	77.87	74.8	657
November 28, 2025	77.86	77.78	77.78	77.89	77.78	34
November 26, 2025	78.14	77.85	78.22	78.22	77.85	144
November 25, 2025	78.18	78.39	78.39	78.39	78.15	190
November 24, 2025	77.64	77.68	77.68	78.16	77.52	398
November 21, 2025	76.96	78.85	78.85	78.85	76.96	421

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