5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
-5.96%
Brookfield Finance I (UK) plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $14.52 | $14.54 (0.14%) | $14.55 | $14.51 | 3.06 K | |
| 09/21/2026 | $14.59 | $14.58 (-0.07%) | $14.63 | $14.52 | 17.30 K | $89.90 B |
| 09/18/2026 | $14.57 | $14.59 (0.14%) | $14.64 | $14.50 | 9.22 K | $88.79 B |
| 09/17/2026 | $14.61 | $14.66 (0.34%) | $14.77 | $14.53 | 21.83 K | $88.03 B |
| 09/16/2026 | $14.45 | $14.53 (0.55%) | $14.81 | $14.45 | 10.92 K | $87.65 B |
| 09/15/2026 | $14.50 | $14.53 (0.21%) | $14.54 | $14.38 | 22.60 K | $87.89 B |
| 09/14/2026 | $14.64 | $14.55 (-0.61%) | $14.72 | $14.46 | 21.30 K | $89.02 B |
| 09/11/2026 | $14.58 | $14.60 (0.14%) | $14.64 | $14.55 | 10.81 K | $90.47 B |
| 09/10/2026 | $14.56 | $14.60 (0.27%) | $14.86 | $14.52 | 17.10 K | $90.06 B |
| 09/09/2026 | $14.98 | $14.55 (-2.87%) | $14.98 | $14.51 | 64.54 K | $91.18 B |
| 09/08/2026 | $15.14 | $14.94 (-1.32%) | $15.14 | $14.76 | 12.75 K | $92.95 B |
| 09/04/2026 | $14.77 | $15.17 (2.71%) | $15.17 | $14.75 | 22.44 K | $95.41 B |
| 09/03/2026 | $14.82 | $14.82 (0%) | $14.90 | $14.80 | 15.12 K | $95.67 B |
| 09/02/2026 | $14.81 | $14.81 (0%) | $14.90 | $14.81 | 21.71 K | $93.99 B |
| 09/01/2026 | $14.94 | $14.86 (-0.54%) | $14.99 | $14.80 | 29.40 K | $94.06 B |
| 08/31/2026 | $15.10 | $14.94 (-1.06%) | $15.10 | $14.85 | 28.80 K | $97.57 B |
| 08/28/2026 | $15.03 | $15.02 (-0.07%) | $15.14 | $15.02 | 8.24 K | $97.83 B |
| 08/27/2026 | $15.15 | $15.03 (-0.79%) | $15.15 | $15.01 | 12.40 K | $98.06 B |
| 08/26/2026 | $15.03 | $15.10 (0.47%) | $15.10 | $15.03 | 8.00 K | $98.63 B |
| 08/25/2026 | $15.07 | $15.07 (0%) | $15.08 | $15.05 | 5.42 K | $99.70 B |
| 08/24/2026 | $15.00 | $15.04 (0.27%) | $15.07 | $15.00 | 7.53 K | $99.34 B |
| 08/21/2026 | $15.23 | $15.07 (-1.05%) | $15.23 | $14.96 | 31.40 K | $98.68 B |
| 08/20/2026 | $15.10 | $15.11 (0.07%) | $15.11 | $15.07 | 12.20 K | $97.92 B |
| 08/19/2026 | $15.05 | $15.14 (0.6%) | $15.14 | $15.05 | 11.20 K | $99.77 B |
| 08/18/2026 | $15.07 | $15.07 (0%) | $15.10 | $15.03 | 10.40 K | $99.72 B |
| 08/17/2026 | $15.06 | $15.07 (0.07%) | $15.17 | $15.06 | 4.70 K | $101.19 B |
| 08/14/2026 | $15.15 | $15.09 (-0.4%) | $15.15 | $15.09 | 10.60 K | $109.70 B |
| 08/13/2026 | $15.05 | $15.17 (0.8%) | $15.18 | $15.05 | 6.20 K | $70.94 B |
| 08/12/2026 | $15.03 | $15.09 (0.4%) | $15.16 | $15.03 | 10.50 K | $70.28 B |
| 08/11/2026 | $15.08 | $15.06 (-0.13%) | $15.11 | $15.02 | 24.60 K | $112.08 B |
| 08/10/2026 | $15.08 | $15.11 (0.2%) | $15.17 | $15.08 | 37.50 K | $110.77 B |
| 08/07/2026 | $15.05 | $15.08 (0.2%) | $15.13 | $15.04 | 13.30 K | $110.27 B |
| 08/06/2026 | $15.31 | $15.33 (0.13%) | $15.39 | $15.30 | 23.00 K | $110.02 B |
| 08/05/2026 | $15.28 | $15.35 (0.46%) | $15.38 | $15.28 | 10.20 K | $111.42 B |
| 08/04/2026 | $15.37 | $15.36 (-0.07%) | $15.39 | $15.28 | 21.30 K | $111.63 B |
| 08/03/2026 | $15.39 | $15.33 (-0.39%) | $15.39 | $15.30 | 35.10 K | $108.90 B |
| 07/31/2026 | $15.26 | $15.39 (0.85%) | $15.70 | $15.26 | 27.60 K | $106.40 B |
| 07/30/2026 | $15.18 | $15.35 (1.12%) | $15.37 | $15.18 | 26.10 K | $105.15 B |
| 07/29/2026 | $15.41 | $15.15 (-1.69%) | $15.50 | $15.11 | 57.70 K | $104.30 B |
| 07/28/2026 | $15.50 | $15.42 (-0.52%) | $15.53 | $15.40 | 14.10 K | $106.00 B |
| 07/27/2026 | $15.60 | $15.52 (-0.51%) | $15.60 | $15.48 | 5.00 K | $105.27 B |
| 07/24/2026 | $15.60 | $15.53 (-0.45%) | $15.68 | $15.45 | 22.00 K | $104.25 B |
| 07/23/2026 | $15.55 | $15.48 (-0.45%) | $15.60 | $15.48 | 22.90 K | $103.09 B |
| 07/22/2026 | $15.53 | $15.61 (0.52%) | $15.65 | $15.53 | 18.50 K | $104.60 B |
| 07/21/2026 | $15.46 | $15.55 (0.58%) | $15.59 | $15.46 | 20.00 K | $105.45 B |
| 07/20/2026 | $15.56 | $15.56 (0%) | $15.66 | $15.47 | 13.70 K | $106.05 B |
| 07/17/2026 | $15.74 | $15.54 (-1.27%) | $15.74 | $15.54 | 19.60 K | $109.15 B |
| 07/16/2026 | $15.58 | $15.59 (0.06%) | $15.71 | $15.58 | 16.10 K | $110.82 B |
| 07/15/2026 | $15.54 | $15.61 (0.45%) | $15.70 | $15.45 | 22.50 K | $111.25 B |
| 07/14/2026 | $15.60 | $15.52 (-0.51%) | $15.69 | $15.48 | 14.32 K | $109.22 B |
| 07/13/2026 | $15.57 | $15.57 (0%) | $15.62 | $15.54 | 12.00 K | $108.47 B |
| 07/10/2026 | $15.63 | $15.60 (-0.19%) | $15.63 | $15.57 | 13.80 K | $109.40 B |
| 07/09/2026 | $15.51 | $15.57 (0.39%) | $15.62 | $15.51 | 23.90 K | $107.80 B |
| 07/08/2026 | $15.50 | $15.55 (0.32%) | $15.63 | $15.36 | 67.10 K | $107.40 B |
| 07/07/2026 | $15.66 | $15.55 (-0.7%) | $15.70 | $15.52 | 42.00 K | $109.55 B |
| 07/06/2026 | $14.97 | $15.62 (4.34%) | $15.70 | $14.92 | 161.82 K | $109.97 B |
| 07/02/2026 | $14.83 | $14.99 (1.08%) | $14.99 | $14.83 | 21.60 K | $108.65 B |
| 07/01/2026 | $14.85 | $14.85 (0%) | $14.97 | $14.83 | 62.70 K | $107.00 B |
| 06/30/2026 | $14.80 | $14.67 (-0.88%) | $15.02 | $14.60 | 70.80 K | $106.55 B |
| 06/29/2026 | $14.84 | $14.84 (0%) | $14.87 | $14.82 | 11.80 K | $105.42 B |
| 06/26/2026 | $14.81 | $14.87 (0.41%) | $14.92 | $14.78 | 8.20 K | $107.25 B |
| 06/25/2026 | $14.94 | $14.93 (-0.07%) | $14.94 | $14.85 | 46.70 K | $107.57 B |
| 06/24/2026 | $15.02 | $14.94 (-0.53%) | $15.02 | $14.90 | 22.60 K | $107.40 B |
| 06/23/2026 | $15.07 | $15.03 (-0.27%) | $15.07 | $15.03 | 10.70 K | $109.92 B |
| 06/22/2026 | $15.06 | $15.14 (0.53%) | $15.18 | $15.06 | 11.30 K | $110.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
