5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
-3.44%
Brookfield Finance I (UK) plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.05 | $15.08 (0.2%) | $15.13 | $15.04 | 13.29 K | $110.07 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 |
| 06/18/2026 | $15.10 | $15.13 (0.2%) | $15.13 | $15.10 | 7.80 K | $111.17 B |
| 06/17/2026 | $15.13 | $15.13 (0%) | $15.25 | $15.13 | 9.60 K | $111.93 B |
| 06/16/2026 | $15.20 | $15.17 (-0.2%) | $15.21 | $15.15 | 15.60 K | $114.25 B |
| 06/15/2026 | $15.17 | $15.18 (0.07%) | $15.22 | $15.17 | 14.40 K | $114.28 B |
| 06/12/2026 | $15.23 | $15.21 (-0.13%) | $15.23 | $15.15 | 12.15 K | $113.10 B |
| 06/11/2026 | $15.15 | $15.23 (0.53%) | $15.23 | $15.10 | 6.50 K | $112.65 B |
| 06/10/2026 | $15.20 | $15.12 (-0.53%) | $15.24 | $15.12 | 16.10 K | $111.60 B |
| 06/09/2026 | $15.26 | $15.23 (-0.2%) | $15.26 | $15.13 | 32.60 K | $113.85 B |
| 06/08/2026 | $14.84 | $15.18 (2.29%) | $15.23 | $14.84 | 78.70 K | $110.65 B |
| 06/05/2026 | $14.83 | $14.90 (0.47%) | $14.95 | $14.83 | 6.10 K | $111.58 B |
| 06/04/2026 | $14.83 | $14.95 (0.81%) | $15.03 | $14.83 | 33.20 K | $112.70 B |
| 06/03/2026 | $14.85 | $14.91 (0.4%) | $14.94 | $14.83 | 22.20 K | $109.77 B |
| 06/02/2026 | $14.82 | $14.92 (0.67%) | $14.94 | $14.82 | 14.30 K | $114.05 B |
| 06/01/2026 | $14.90 | $14.93 (0.2%) | $14.99 | $14.82 | 6.70 K | $113.38 B |
| 05/29/2026 | $14.92 | $14.98 (0.4%) | $14.98 | $14.83 | 8.20 K | $114.05 B |
| 05/28/2026 | $14.82 | $14.92 (0.67%) | $14.92 | $14.82 | 9.50 K | $115.28 B |
| 05/27/2026 | $14.92 | $14.92 (0%) | $14.92 | $14.84 | 11.70 K | $115.10 B |
| 05/26/2026 | $14.84 | $14.92 (0.54%) | $14.92 | $14.84 | 9.64 K | $115.13 B |
| 05/22/2026 | $14.90 | $14.84 (-0.4%) | $14.91 | $14.82 | 5.80 K | $113.50 B |
| 05/21/2026 | $14.75 | $14.82 (0.47%) | $14.91 | $14.75 | 14.10 K | $113.68 B |
| 05/20/2026 | $14.76 | $14.84 (0.54%) | $14.84 | $14.76 | 8.50 K | $113.43 B |
| 05/19/2026 | $14.98 | $14.77 (-1.4%) | $14.98 | $14.75 | 15.30 K | $110.77 B |
| 05/18/2026 | $15.02 | $14.81 (-1.4%) | $15.02 | $14.80 | 16.72 K | $112.73 B |
| 05/15/2026 | $15.01 | $14.89 (-0.8%) | $15.02 | $14.82 | 19.73 K | $113.93 B |
| 05/14/2026 | $15.01 | $15.01 (0%) | $15.11 | $15.01 | 4.70 K | $118.91 B |
| 05/13/2026 | $14.96 | $15.08 (0.8%) | $15.09 | $14.96 | 4.55 K | $112.80 B |
| 05/12/2026 | $15.00 | $15.01 (0.07%) | $15.07 | $14.92 | 12.60 K | $114.83 B |
| 05/11/2026 | $15.00 | $15.00 (0%) | $15.08 | $14.90 | 24.60 K | $115.93 B |
| 05/08/2026 | $15.02 | $15.00 (-0.13%) | $15.04 | $14.91 | 16.60 K | $117.78 B |
| 05/07/2026 | $15.11 | $15.23 (0.79%) | $15.23 | $15.11 | 8.20 K | $116.35 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.
