5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+0.07%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
-3.26%
Brookfield Finance I (UK) plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $13.97 | $13.99 (0.11%) | $14.05 | $13.85 | 8.31 K | $98.42 B |
| 11/05/2026 | $14.01 | $13.97 (-0.29%) | $14.06 | $13.77 | 31.00 K | $98.85 B |
| 11/04/2026 | $13.88 | $14.12 (1.73%) | $14.17 | $13.88 | 33.23 K | $102.02 B |
| 11/03/2026 | $13.95 | $13.91 (-0.29%) | $14.06 | $13.91 | 24.74 K | $96.19 B |
| 11/02/2026 | $14.10 | $13.95 (-1.06%) | $14.10 | $13.92 | 35.40 K | $98.14 B |
| 10/30/2026 | $14.00 | $13.96 (-0.29%) | $14.03 | $13.96 | 30.33 K | $92.98 B |
| 10/29/2026 | $14.06 | $14.05 (-0.07%) | $14.06 | $14.01 | 14.72 K | $93.50 B |
| 10/28/2026 | $14.10 | $14.06 (-0.28%) | $14.13 | $14.02 | 12.90 K | $91.11 B |
| 10/27/2026 | $14.07 | $14.02 (-0.36%) | $14.17 | $14.02 | 9.51 K | $90.02 B |
| 10/26/2026 | $14.04 | $14.02 (-0.14%) | $14.10 | $14.00 | 16.80 K | $89.83 B |
| 10/23/2026 | $14.05 | $14.05 (0%) | $14.19 | $14.05 | 13.50 K | $89.87 B |
| 10/22/2026 | $14.16 | $14.06 (-0.71%) | $14.16 | $14.04 | 14.51 K | $90.61 B |
| 10/21/2026 | $14.07 | $14.16 (0.64%) | $14.19 | $14.02 | 26.70 K | $88.79 B |
| 10/20/2026 | $13.95 | $14.01 (0.43%) | $14.13 | $13.91 | 44.20 K | $88.34 B |
| 10/19/2026 | $14.10 | $13.94 (-1.13%) | $14.10 | $13.93 | 14.23 K | $86.30 B |
| 10/16/2026 | $14.05 | $13.91 (-1%) | $14.20 | $13.87 | 29.34 K | $86.68 B |
| 10/15/2026 | $14.11 | $14.17 (0.43%) | $14.21 | $13.99 | 25.84 K | $87.13 B |
| 10/14/2026 | $14.32 | $14.12 (-1.4%) | $14.32 | $13.87 | 25.70 K | $85.09 B |
| 10/13/2026 | $14.08 | $14.08 (0%) | $14.31 | $14.08 | 13.60 K | $86.80 B |
| 10/12/2026 | $14.05 | $14.11 (0.43%) | $14.27 | $14.05 | 11.00 K | $87.70 B |
| 10/09/2026 | $14.11 | $14.26 (1.06%) | $14.31 | $14.03 | 5.90 K | $87.79 B |
| 10/08/2026 | $14.10 | $14.09 (-0.07%) | $14.31 | $14.05 | 29.22 K | $87.03 B |
| 10/07/2026 | $14.22 | $14.20 (-0.14%) | $14.22 | $14.19 | 14.50 K | $87.53 B |
| 10/06/2026 | $14.33 | $14.30 (-0.21%) | $14.38 | $14.30 | 13.81 K | $88.27 B |
| 10/05/2026 | $14.40 | $14.36 (-0.28%) | $14.40 | $14.28 | 17.70 K | $87.18 B |
| 10/02/2026 | $14.43 | $14.32 (-0.76%) | $14.52 | $14.24 | 19.70 K | $87.39 B |
| 10/01/2026 | $14.37 | $14.44 (0.49%) | $14.52 | $14.35 | 13.90 K | $86.49 B |
| 09/30/2026 | $14.41 | $14.45 (0.28%) | $14.45 | $14.30 | 19.11 K | $86.30 B |
| 09/29/2026 | $14.42 | $14.37 (-0.35%) | $14.42 | $14.26 | 21.03 K | $86.37 B |
| 09/28/2026 | $14.37 | $14.42 (0.35%) | $14.50 | $14.37 | 18.40 K | $85.85 B |
| 09/25/2026 | $14.31 | $14.39 (0.56%) | $14.48 | $14.30 | 7.12 K | $87.27 B |
| 09/24/2026 | $14.38 | $14.34 (-0.28%) | $14.38 | $14.20 | 24.60 K | $86.70 B |
| 09/23/2026 | $14.30 | $14.39 (0.63%) | $14.39 | $14.26 | 22.24 K | $87.79 B |
| 09/22/2026 | $14.52 | $14.39 (-0.9%) | $14.53 | $14.35 | 37.70 K | $89.59 B |
| 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 |
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.
