Brookfield Finance I (UK) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.13	15.21	15.12	15.12	15.12	-0.33%	16,698
Mar 10, 2026	15.11	15.37	15.11	15.17	15.17	0.40%	6,456
Mar 9, 2026	15.24	15.29	15.11	15.11	15.11	-0.72%	14,883
Mar 6, 2026	15.31	15.34	15.22	15.22	15.22	-0.59%	15,153
Mar 5, 2026	15.25	15.35	15.25	15.31	15.31	0.07%	5,046
Mar 4, 2026	15.25	15.48	15.25	15.30	15.30	0.20%	26,094
Mar 3, 2026	15.23	15.34	15.23	15.27	15.27	-0.13%	7,711
Mar 2, 2026	15.31	15.36	15.26	15.29	15.29	0.20%	9,598
Feb 27, 2026	15.39	15.53	15.25	15.26	15.26	-1.55%	41,612
Feb 26, 2026	15.45	15.60	15.40	15.50	15.50	0.47%	15,484
Feb 25, 2026	15.50	15.50	15.38	15.43	15.43	0.28%	5,903
Feb 24, 2026	15.42	15.43	15.36	15.39	15.39	0.03%	7,769
Feb 23, 2026	15.35	15.46	15.35	15.38	15.38	-	9,245
Feb 20, 2026	15.35	15.45	15.35	15.38	15.38	-0.51%	13,035
Feb 19, 2026	15.43	15.50	15.35	15.46	15.46	-0.07%	16,343
Feb 18, 2026	15.34	15.52	15.34	15.47	15.47	-	7,647
Feb 17, 2026	15.39	15.48	15.39	15.47	15.47	0.08%	14,624
Feb 13, 2026	15.33	15.52	15.30	15.46	15.46	0.83%	17,737
Feb 12, 2026	15.40	15.42	15.33	15.33	15.33	-0.45%	7,092
Feb 11, 2026	15.40	15.43	15.35	15.40	15.40	-0.13%	6,098
Feb 10, 2026	15.40	15.51	15.40	15.42	15.42	0.13%	10,667
Feb 9, 2026	15.39	15.49	15.39	15.40	15.40	-1.66%	18,709
Feb 6, 2026	15.66	15.77	15.62	15.66	15.38	-0.70%	10,413
Feb 5, 2026	15.76	15.77	15.59	15.77	15.49	-	15,666
Feb 4, 2026	15.72	15.77	15.62	15.77	15.49	0.06%	10,998
Feb 3, 2026	15.79	15.83	15.63	15.76	15.48	0.10%	16,404
Feb 2, 2026	15.80	15.80	15.65	15.75	15.46	-0.28%	8,773
Jan 30, 2026	15.73	15.79	15.71	15.79	15.51	0.45%	63,277
Jan 29, 2026	15.73	15.77	15.68	15.72	15.44	-0.06%	14,006
Jan 28, 2026	15.72	15.74	15.66	15.73	15.45	-0.32%	10,075
Jan 27, 2026	15.64	15.79	15.64	15.78	15.50	-0.13%	13,589
Jan 26, 2026	15.71	15.80	15.60	15.80	15.52	0.77%	28,358
Jan 23, 2026	15.65	15.73	15.64	15.68	15.40	0.13%	14,619
Jan 22, 2026	15.66	15.80	15.65	15.66	15.38	-0.13%	25,102
Jan 21, 2026	15.56	15.74	15.56	15.68	15.40	0.58%	31,434
Jan 20, 2026	15.63	15.79	15.54	15.59	15.31	-0.38%	20,726
Jan 16, 2026	15.70	15.73	15.58	15.65	15.37	-	42,831
Jan 15, 2026	15.26	15.70	15.26	15.65	15.37	2.22%	142,521
Jan 14, 2026	15.17	15.41	15.17	15.31	15.04	0.13%	26,060
Jan 13, 2026	15.21	15.33	15.21	15.29	15.02	0.20%	4,410
Jan 12, 2026	15.18	15.32	15.18	15.26	14.99	-0.20%	33,826
Jan 9, 2026	15.21	15.42	15.21	15.29	15.02	0.26%	17,962
Jan 8, 2026	15.18	15.41	15.18	15.25	14.98	-0.20%	9,797
Jan 7, 2026	15.13	15.29	15.13	15.28	15.01	0.26%	21,593
Jan 6, 2026	15.18	15.24	15.13	15.24	14.97	0.13%	15,720
Jan 5, 2026	15.22	15.40	15.18	15.22	14.95	0.07%	16,145
Jan 2, 2026	15.17	15.30	15.13	15.21	14.94	0.53%	12,135
Dec 31, 2025	15.18	15.47	15.13	15.13	14.86	-1.30%	29,008
Dec 30, 2025	15.11	15.44	15.10	15.33	15.05	1.39%	29,770
Dec 29, 2025	15.20	15.40	15.12	15.12	14.85	-0.85%	27,201