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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	76.32	76.82	76.82	77.26	76.32	486
November 19, 2025	77.28	76.39	76.39	77.5	76.39	128
November 18, 2025	77	77.48	77.48	78.01	76.93	372
November 17, 2025	77.29	77.29	77.29	77.29	77.29	285
November 14, 2025	75.86	77.18	77.18	77.77	75.86	583
November 13, 2025	76.7	77.26	77.26	77.29	76.7	757
November 12, 2025	76.68	76.6	76.6	76.68	76.6	1,078
November 11, 2025	76.37	76.48	76.48	76.55	76.25	837
November 10, 2025	74.95	75.41	75.41	75.41	74.95	65
November 07, 2025	74.22	74.69	74.69	75.34	74.22	119
November 06, 2025	74.91	75.06	75.06	75.45	74.91	1,005
November 05, 2025	74.11	74.85	74.85	74.99	74.1	1,134
November 04, 2025	71.98	73.03	73.03	73.06	71.98	1,351
November 03, 2025	70.5	71.46	71.46	71.46	70.5	167
October 31, 2025	70.88	71.06	71.06	71.06	70.88	48
October 30, 2025	71.97	71.41	71.41	71.97	71.04	7,225
October 29, 2025	71.87	70.99	70.99	72.61	70.99	45,489
October 28, 2025	75.06	72.73	72.73	75.06	72.73	4,198
October 27, 2025	74.67	75.04	75.04	75.21	74.67	11
October 24, 2025	75.28	75.13	75.13	75.41	75.13	61
October 23, 2025	75.34	74.79	74.79	75.34	74.69	190
October 22, 2025	74.83	74.87	74.87	75.49	74.68	2,369
October 21, 2025	73.65	74.5	74.5	74.5	71.64	4,102
October 20, 2025	75.38	73.65	73.65	75.39	73.55	973
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

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