Brookfield Corporation (LON:0KEH)
London · Delayed Price · Currency is GBP · Price in EUR 55.80
-0.20 (-0.36%)
At close: Aug 25, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | 6 |
| Aug 27, 2025 | 56.80 | 57.00 | 56.40 | 56.40 | 56.40 | 1.08% | 85 |
| Aug 25, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Aug 22, 2025 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | 1.45% | 142 |
| Aug 21, 2025 | 54.80 | 55.20 | 54.80 | 55.20 | 55.20 | - | 60 |
| Aug 20, 2025 | 55.60 | 55.80 | 55.20 | 55.20 | 55.20 | -1.08% | 52 |
| Aug 18, 2025 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | -1.06% | 118 |
| Aug 15, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 569 |
| Aug 14, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.07% | 10 |
| Aug 13, 2025 | 56.20 | 56.60 | 56.20 | 56.20 | 56.20 | - | 152 |
| Aug 12, 2025 | 55.60 | 56.20 | 55.60 | 56.20 | 56.20 | 1.08% | 227 |
| Aug 11, 2025 | 56.40 | 56.40 | 55.60 | 55.60 | 55.60 | -0.71% | 352 |
| Aug 8, 2025 | 55.60 | 56.20 | 55.60 | 56.00 | 56.00 | -4.44% | 354 |
| Aug 7, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | 25 |
| Aug 6, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | - | 67 |
| Aug 5, 2025 | 58.00 | 58.20 | 57.40 | 58.20 | 58.20 | 1.75% | 254 |
| Aug 4, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | - |
| Aug 1, 2025 | 58.80 | 59.40 | 56.00 | 57.00 | 57.00 | -4.36% | 511 |
| Jul 31, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 0.68% | 77 |
| Jul 30, 2025 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 1.37% | 335 |
| Jul 29, 2025 | 58.80 | 58.80 | 58.20 | 58.40 | 58.40 | 0.34% | 37 |
| Jul 28, 2025 | 58.00 | 58.80 | 58.00 | 58.20 | 58.20 | 0.34% | 1,014 |
| Jul 25, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | 0.69% | 2,824 |
| Jul 24, 2025 | 57.80 | 58.00 | 57.60 | 57.60 | 57.60 | 0.35% | 55 |
| Jul 23, 2025 | 56.60 | 57.80 | 56.60 | 57.40 | 57.40 | 1.77% | 146 |
| Jul 22, 2025 | 57.20 | 57.20 | 56.20 | 56.40 | 56.40 | -3.09% | 46 |
| Jul 21, 2025 | 58.40 | 58.40 | 58.00 | 58.20 | 58.20 | -0.68% | 122 |
| Jul 18, 2025 | 59.00 | 59.00 | 58.20 | 58.60 | 58.60 | 1.38% | 5 |
| Jul 17, 2025 | 57.00 | 57.80 | 56.60 | 57.80 | 57.80 | 3.96% | 216 |
| Jul 16, 2025 | 54.40 | 55.60 | 54.40 | 55.60 | 55.60 | 1.46% | 1,067 |
| Jul 15, 2025 | 54.80 | 54.80 | 54.20 | 54.80 | 54.80 | 1.11% | 1 |
| Jul 14, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.74% | 97 |
| Jul 11, 2025 | 54.80 | 54.80 | 53.80 | 53.80 | 53.80 | - | 63 |
| Jul 10, 2025 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 1.13% | 17 |
| Jul 9, 2025 | 54.00 | 54.20 | 53.20 | 53.20 | 53.20 | -1.12% | 185 |
| Jul 8, 2025 | 54.40 | 54.40 | 53.80 | 53.80 | 53.80 | -2.18% | 187 |
| Jul 7, 2025 | 54.80 | 55.20 | 54.60 | 55.00 | 55.00 | 0.36% | 1,003 |
| Jul 4, 2025 | 54.40 | 54.80 | 54.20 | 54.80 | 54.80 | 2.62% | 175 |
| Jul 3, 2025 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | 2.30% | 265 |
| Jul 2, 2025 | 52.80 | 53.00 | 52.00 | 52.20 | 52.20 | -0.38% | 63 |
| Jul 1, 2025 | 52.80 | 52.80 | 52.00 | 52.40 | 52.40 | - | 9 |
| Jun 30, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -0.76% | 33 |
| Jun 27, 2025 | 52.40 | 52.80 | 52.00 | 52.80 | 52.80 | 1.93% | 311 |
| Jun 26, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 263 |
| Jun 25, 2025 | 53.20 | 53.20 | 51.80 | 51.80 | 51.80 | -0.77% | 1,101 |
| Jun 24, 2025 | 51.80 | 52.20 | 51.60 | 52.20 | 52.20 | 3.57% | 247 |
| Jun 23, 2025 | 51.40 | 51.60 | 50.40 | 50.40 | 50.40 | -1.56% | 1 |
| Jun 20, 2025 | 51.60 | 52.00 | 51.20 | 51.20 | 51.20 | -0.78% | 594 |
| Jun 19, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 2.79% | 25 |
| Jun 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |