5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
-2.76%
Brookfield Finance I (UK) plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.11 | $15.13 (0.13%) | $15.27 | $15.11 | 11.82 K | $115.70 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 |
| 03/20/2026 | $14.81 | $14.79 (-0.14%) | $14.97 | $14.75 | 8.80 K | $95.71 B |
| 03/19/2026 | $14.99 | $14.88 (-0.73%) | $15.25 | $14.83 | 20.70 K | $97.87 B |
| 03/18/2026 | $15.05 | $15.00 (-0.33%) | $15.14 | $15.00 | 12.90 K | $98.19 B |
| 03/17/2026 | $15.00 | $15.00 (0%) | $15.19 | $14.99 | 21.60 K | $99.34 B |
| 03/16/2026 | $15.05 | $15.05 (0%) | $15.09 | $15.00 | 25.00 K | $97.92 B |
| 03/13/2026 | $15.04 | $15.04 (0%) | $15.12 | $15.00 | 29.20 K | $95.99 B |
| 03/12/2026 | $15.12 | $15.03 (-0.6%) | $15.21 | $15.00 | 28.40 K | $96.97 B |
| 03/11/2026 | $15.13 | $15.12 (-0.07%) | $15.21 | $15.12 | 16.70 K | $101.42 B |
| 03/10/2026 | $15.11 | $15.17 (0.4%) | $15.37 | $15.11 | 6.50 K | $104.30 B |
| 03/09/2026 | $15.23 | $15.11 (-0.79%) | $15.29 | $15.11 | 14.90 K | $102.77 B |
| 03/06/2026 | $15.31 | $15.22 (-0.59%) | $15.34 | $15.22 | 15.20 K | $103.07 B |
| 03/05/2026 | $15.25 | $15.31 (0.39%) | $15.35 | $15.25 | 5.00 K | $106.30 B |
| 03/04/2026 | $15.25 | $15.30 (0.33%) | $15.48 | $15.25 | 26.10 K | $108.05 B |
| 03/03/2026 | $15.23 | $15.27 (0.26%) | $15.34 | $15.23 | 7.70 K | $107.57 B |
| 03/02/2026 | $15.31 | $15.29 (-0.13%) | $15.36 | $15.26 | 9.60 K | $109.97 B |
| 02/27/2026 | $15.39 | $15.26 (-0.84%) | $15.53 | $15.25 | 41.60 K | $109.67 B |
| 02/26/2026 | $15.45 | $15.50 (0.32%) | $15.60 | $15.40 | 15.50 K | $113.70 B |
| 02/25/2026 | $15.50 | $15.43 (-0.45%) | $15.50 | $15.38 | 5.90 K | $114.05 B |
| 02/24/2026 | $15.42 | $15.39 (-0.19%) | $15.43 | $15.36 | 7.80 K | $112.55 B |
| 02/23/2026 | $15.35 | $15.38 (0.2%) | $15.46 | $15.35 | 9.20 K | $110.07 B |
| 02/20/2026 | $15.35 | $15.38 (0.2%) | $15.45 | $15.35 | 13.00 K | $115.03 B |
| 02/19/2026 | $15.43 | $15.46 (0.19%) | $15.50 | $15.35 | 16.30 K | $115.53 B |
| 02/18/2026 | $15.34 | $15.47 (0.85%) | $15.52 | $15.34 | 7.60 K | $118.70 B |
| 02/17/2026 | $15.39 | $15.47 (0.52%) | $15.48 | $15.39 | 14.60 K | $119.53 B |
| 02/13/2026 | $15.33 | $15.46 (0.85%) | $15.52 | $15.30 | 17.70 K | $119.56 B |
| 02/12/2026 | $15.40 | $15.33 (-0.45%) | $15.42 | $15.33 | 7.10 K | $119.26 B |
| 02/11/2026 | $15.40 | $15.40 (0%) | $15.43 | $15.35 | 6.10 K | $116.63 B |
| 02/10/2026 | $15.40 | $15.42 (0.13%) | $15.51 | $15.40 | 10.70 K | $119.41 B |
| 02/09/2026 | $15.39 | $15.40 (0.06%) | $15.49 | $15.39 | 18.70 K | $117.25 B |
| 02/06/2026 | $15.66 | $15.66 (0%) | $15.77 | $15.62 | 10.40 K | $101.46 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.
