5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
+0.00%
Brookfield Finance I (UK) plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.11 | $15.13 (0.13%) | $15.27 | $15.11 | 11.80 K | $116.20 B |
| 05/05/2026 | $15.14 | $15.14 (0%) | $15.19 | $15.04 | 27.90 K | $114.68 B |
| 05/04/2026 | $15.20 | $15.23 (0.2%) | $15.27 | $15.10 | 20.60 K | $112.53 B |
| 05/01/2026 | $14.95 | $15.29 (2.27%) | $15.31 | $14.95 | 16.00 K | $113.15 B |
| 04/30/2026 | $14.91 | $14.97 (0.4%) | $15.15 | $14.91 | 12.90 K | $112.88 B |
| 04/29/2026 | $15.23 | $14.90 (-2.17%) | $15.23 | $14.90 | 13.50 K | $108.00 B |
| 04/28/2026 | $15.12 | $15.13 (0.07%) | $15.30 | $15.12 | 9.60 K | $110.65 B |
| 04/27/2026 | $15.14 | $15.13 (-0.07%) | $15.25 | $15.12 | 15.40 K | $112.13 B |
| 04/24/2026 | $15.18 | $15.15 (-0.2%) | $15.18 | $15.06 | 6.20 K | $113.78 B |
| 04/23/2026 | $15.10 | $15.06 (-0.26%) | $15.34 | $15.05 | 14.20 K | $113.48 B |
| 04/22/2026 | $15.08 | $15.16 (0.53%) | $15.30 | $15.08 | 19.30 K | $115.55 B |
| 04/21/2026 | $15.20 | $15.06 (-0.92%) | $15.35 | $15.00 | 33.20 K | $116.18 B |
| 04/20/2026 | $15.20 | $15.25 (0.33%) | $15.40 | $15.20 | 12.00 K | $116.73 B |
| 04/17/2026 | $15.35 | $15.31 (-0.26%) | $15.36 | $15.20 | 16.91 K | $116.55 B |
| 04/16/2026 | $15.10 | $15.17 (0.46%) | $15.27 | $15.10 | 6.20 K | $114.95 B |
| 04/15/2026 | $15.10 | $15.27 (1.13%) | $15.38 | $15.10 | 14.90 K | $116.33 B |
| 04/14/2026 | $15.05 | $15.18 (0.86%) | $15.18 | $14.94 | 13.52 K | $113.95 B |
| 04/13/2026 | $14.80 | $15.01 (1.42%) | $15.07 | $14.71 | 11.51 K | $109.30 B |
| 04/10/2026 | $14.80 | $14.89 (0.61%) | $15.04 | $14.80 | 4.30 K | $105.42 B |
| 04/09/2026 | $14.92 | $14.86 (-0.4%) | $15.13 | $14.83 | 13.10 K | $105.90 B |
| 04/08/2026 | $14.87 | $14.92 (0.34%) | $14.98 | $14.85 | 5.80 K | $105.20 B |
| 04/07/2026 | $14.69 | $14.77 (0.54%) | $14.81 | $14.66 | 9.00 K | $102.02 B |
| 04/06/2026 | $14.79 | $14.63 (-1.08%) | $14.82 | $14.55 | 9.30 K | $101.97 B |
| 04/02/2026 | $14.47 | $14.62 (1.04%) | $14.65 | $14.46 | 20.40 K | $102.29 B |
| 04/01/2026 | $14.58 | $14.59 (0.07%) | $14.71 | $14.51 | 23.80 K | $101.92 B |
| 03/31/2026 | $14.88 | $14.54 (-2.28%) | $14.88 | $14.52 | 37.20 K | $101.24 B |
| 03/30/2026 | $14.76 | $14.75 (-0.07%) | $14.80 | $14.71 | 15.10 K | $96.87 B |
| 03/27/2026 | $14.81 | $14.73 (-0.54%) | $14.81 | $14.71 | 6.60 K | $97.57 B |
| 03/26/2026 | $14.76 | $14.84 (0.54%) | $14.93 | $14.74 | 14.40 K | $99.22 B |
| 03/25/2026 | $14.75 | $14.75 (0%) | $14.90 | $14.75 | 4.10 K | $99.84 B |
| 03/24/2026 | $14.75 | $14.75 (0%) | $14.89 | $14.71 | 9.90 K | $98.12 B |
| 03/23/2026 | $14.85 | $14.81 (-0.27%) | $14.85 | $14.71 | 10.53 K | $98.69 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.
