Brookfield Finance I (UK) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.50	15.53	15.43	15.43	-	-0.58%	4,210
Jul 27, 2026	15.60	15.60	15.48	15.52	15.52	-0.06%	5,021
Jul 24, 2026	15.60	15.68	15.45	15.53	15.53	0.32%	21,970
Jul 23, 2026	15.55	15.60	15.48	15.48	15.48	-0.83%	22,853
Jul 22, 2026	15.53	15.65	15.53	15.61	15.61	0.39%	18,495
Jul 21, 2026	15.46	15.59	15.46	15.55	15.55	-0.03%	20,025
Jul 20, 2026	15.56	15.67	15.47	15.56	15.56	0.10%	13,722
Jul 17, 2026	15.74	15.74	15.54	15.54	15.54	-0.32%	19,616
Jul 16, 2026	15.58	15.71	15.58	15.59	15.59	-0.13%	16,098
Jul 15, 2026	15.54	15.70	15.45	15.61	15.61	0.58%	22,465
Jul 14, 2026	15.61	15.69	15.48	15.52	15.52	-0.34%	14,318
Jul 13, 2026	15.57	15.62	15.54	15.57	15.57	-0.18%	11,955
Jul 10, 2026	15.63	15.63	15.57	15.60	15.60	0.16%	12,594
Jul 9, 2026	15.51	15.62	15.51	15.58	15.58	0.16%	21,921
Jul 8, 2026	15.50	15.63	15.36	15.55	15.55	-	67,123
Jul 7, 2026	15.66	15.70	15.52	15.55	15.55	-0.45%	41,977
Jul 6, 2026	14.97	15.70	14.92	15.62	15.62	4.20%	161,847
Jul 2, 2026	14.83	14.99	14.83	14.99	14.99	0.94%	21,510
Jul 1, 2026	14.85	14.97	14.83	14.85	14.85	1.23%	62,693
Jun 30, 2026	14.80	15.02	14.60	14.67	14.67	-1.15%	68,033
Jun 29, 2026	14.84	14.87	14.82	14.84	14.84	-0.20%	11,835
Jun 26, 2026	14.81	14.92	14.78	14.87	14.87	-0.40%	8,051
Jun 25, 2026	14.94	14.94	14.85	14.93	14.93	-0.07%	46,709
Jun 24, 2026	15.02	15.02	14.90	14.94	14.94	-0.60%	22,551
Jun 23, 2026	15.07	15.07	15.03	15.03	15.03	-0.73%	10,665
Jun 22, 2026	15.06	15.18	15.06	15.14	15.14	0.08%	11,312
Jun 18, 2026	15.10	15.13	15.10	15.13	15.13	-0.01%	7,794
Jun 17, 2026	15.13	15.25	15.13	15.13	15.13	-0.26%	9,617
Jun 16, 2026	15.20	15.21	15.15	15.17	15.17	-0.07%	15,290
Jun 15, 2026	15.17	15.22	15.17	15.18	15.18	-0.20%	14,384
Jun 12, 2026	15.23	15.23	15.15	15.21	15.21	-0.16%	12,147
Jun 11, 2026	15.15	15.24	15.10	15.24	15.24	0.76%	6,493
Jun 10, 2026	15.20	15.24	15.12	15.12	15.12	-0.73%	16,119
Jun 9, 2026	15.26	15.26	15.13	15.23	15.23	0.34%	32,193
Jun 8, 2026	14.84	15.23	14.84	15.18	15.18	1.91%	78,683
Jun 5, 2026	14.83	14.95	14.83	14.90	14.90	-0.37%	6,061
Jun 4, 2026	14.83	15.04	14.83	14.95	14.95	0.24%	33,198
Jun 3, 2026	14.85	14.94	14.83	14.91	14.91	-0.04%	22,163
Jun 2, 2026	14.82	14.94	14.82	14.92	14.92	-0.07%	14,346
Jun 1, 2026	14.90	14.99	14.82	14.93	14.93	-0.33%	6,653
May 29, 2026	14.92	14.99	14.83	14.98	14.98	0.40%	8,174
May 28, 2026	14.82	14.92	14.82	14.92	14.92	-	9,488
May 27, 2026	14.92	14.92	14.84	14.92	14.92	-	11,684
May 26, 2026	14.84	14.92	14.84	14.92	14.92	0.54%	9,649
May 22, 2026	14.90	14.91	14.82	14.84	14.84	0.13%	5,760
May 21, 2026	14.75	14.91	14.75	14.82	14.82	-0.13%	14,116
May 20, 2026	14.76	14.84	14.76	14.84	14.84	0.47%	8,459
May 19, 2026	14.98	14.98	14.75	14.77	14.77	-0.30%	15,307
May 18, 2026	15.02	15.02	14.80	14.81	14.81	-0.51%	16,719
May 15, 2026	15.01	15.03	14.82	14.89	14.89	-0.80%	19,727