Brookfield Corporation (LON:0KEH)
London · Delayed Price · Currency is GBP · Price in EUR 58.60
-0.20 (-0.34%)
At close: Sep 26, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | 115 |
| Oct 2, 2025 | 57.60 | 58.20 | 57.60 | 58.00 | 58.00 | - | 1,394 |
| Oct 1, 2025 | 57.60 | 58.40 | 57.60 | 58.00 | 58.00 | - | 114 |
| Sep 30, 2025 | 59.40 | 59.40 | 57.80 | 58.00 | 58.00 | -1.69% | 200 |
| Sep 29, 2025 | 59.20 | 59.40 | 58.80 | 59.00 | 59.00 | 0.68% | 99 |
| Sep 26, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.34% | 185 |
| Sep 25, 2025 | 59.40 | 59.40 | 58.80 | 58.80 | 58.80 | -2.00% | 784 |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.60% | 39 |
| Sep 23, 2025 | 61.40 | 61.80 | 61.40 | 61.60 | 61.60 | 0.33% | 213 |
| Sep 22, 2025 | 60.60 | 61.80 | 60.60 | 61.40 | 61.40 | 1.32% | 412 |
| Sep 19, 2025 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 2.02% | 1,680 |
| Sep 18, 2025 | 59.20 | 59.40 | 59.20 | 59.40 | 59.40 | 1.37% | 1,221 |
| Sep 17, 2025 | 58.40 | 59.00 | 58.40 | 58.60 | 58.60 | 0.69% | 474 |
| Sep 15, 2025 | 57.60 | 58.20 | 57.60 | 58.20 | 58.20 | 0.69% | 221 |
| Sep 12, 2025 | 58.80 | 58.80 | 57.60 | 57.80 | 57.80 | -2.36% | 1,015 |
| Sep 11, 2025 | 57.80 | 59.20 | 57.20 | 59.20 | 59.12 | 3.14% | 168 |
| Sep 10, 2025 | 57.20 | 57.40 | 57.00 | 57.40 | 57.33 | 1.06% | 181 |
| Sep 9, 2025 | 57.20 | 57.20 | 56.20 | 56.80 | 56.73 | 0.71% | 599 |
| Sep 8, 2025 | 57.00 | 57.20 | 56.20 | 56.40 | 56.33 | - | 184 |
| Sep 5, 2025 | 57.40 | 57.40 | 56.00 | 56.40 | 56.33 | -1.05% | 103 |
| Sep 4, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 56.93 | 1.79% | 2 |
| Sep 3, 2025 | 56.20 | 56.20 | 56.00 | 56.00 | 55.93 | -0.36% | 27 |
| Sep 2, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.13 | - | 153 |
| Sep 1, 2025 | 55.60 | 56.20 | 55.60 | 56.20 | 56.13 | 0.72% | 1 |
| Aug 29, 2025 | 56.40 | 56.40 | 55.80 | 55.80 | 55.73 | -1.76% | 554 |
| Aug 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.73 | 0.71% | 6 |
| Aug 27, 2025 | 56.80 | 57.00 | 56.40 | 56.40 | 56.33 | 1.08% | 85 |
| Aug 25, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.73 | -0.36% | - |
| Aug 22, 2025 | 55.40 | 56.00 | 55.40 | 56.00 | 55.93 | 1.45% | 142 |
| Aug 21, 2025 | 54.80 | 55.20 | 54.80 | 55.20 | 55.13 | - | 60 |
| Aug 20, 2025 | 55.60 | 55.80 | 55.20 | 55.20 | 55.13 | -1.08% | 52 |
| Aug 18, 2025 | 56.20 | 56.20 | 55.80 | 55.80 | 55.73 | -1.06% | 118 |
| Aug 15, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.33 | -0.70% | 569 |
| Aug 14, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.73 | 1.07% | 10 |
| Aug 13, 2025 | 56.20 | 56.60 | 56.20 | 56.20 | 56.13 | - | 152 |
| Aug 12, 2025 | 55.60 | 56.20 | 55.60 | 56.20 | 56.13 | 1.08% | 227 |
| Aug 11, 2025 | 56.40 | 56.40 | 55.60 | 55.60 | 55.53 | -0.71% | 352 |
| Aug 8, 2025 | 55.60 | 56.20 | 55.60 | 56.00 | 55.93 | -4.44% | 354 |
| Aug 7, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.52 | 0.69% | 25 |
| Aug 6, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.13 | - | 67 |
| Aug 5, 2025 | 58.00 | 58.20 | 57.40 | 58.20 | 58.13 | 1.75% | 254 |
| Aug 4, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.13 | 0.35% | - |
| Aug 1, 2025 | 58.80 | 59.40 | 56.00 | 57.00 | 56.93 | -4.36% | 511 |
| Jul 31, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 59.52 | 0.68% | 77 |
| Jul 30, 2025 | 58.80 | 59.20 | 58.80 | 59.20 | 59.12 | 1.37% | 335 |
| Jul 29, 2025 | 58.80 | 58.80 | 58.20 | 58.40 | 58.32 | 0.34% | 37 |
| Jul 28, 2025 | 58.00 | 58.80 | 58.00 | 58.20 | 58.13 | 0.34% | 1,014 |
| Jul 25, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 57.93 | 0.69% | 2,824 |
| Jul 24, 2025 | 57.80 | 58.00 | 57.60 | 57.60 | 57.53 | 0.35% | 55 |
| Jul 23, 2025 | 56.60 | 57.80 | 56.60 | 57.40 | 57.33 | 1.77% | 146 |