Brookfield Finance I (UK) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.28	14.28	14.28	14.26	14.26	1.17%	5,858
Oct 8, 2026	14.10	14.31	14.05	14.09	14.09	-0.77%	29,222
Oct 7, 2026	14.22	14.22	14.20	14.20	14.20	-0.70%	14,485
Oct 6, 2026	14.33	14.38	14.30	14.30	14.30	-0.42%	13,808
Oct 5, 2026	14.40	14.40	14.28	14.36	14.36	0.28%	17,651
Oct 2, 2026	14.43	14.53	14.24	14.32	14.32	-0.80%	19,673
Oct 1, 2026	14.37	14.53	14.35	14.44	14.44	-0.10%	13,859
Sep 30, 2026	14.41	14.45	14.30	14.45	14.45	0.56%	19,112
Sep 29, 2026	14.42	14.42	14.26	14.37	14.37	-0.35%	21,029
Sep 28, 2026	14.37	14.50	14.37	14.42	14.42	0.24%	18,390
Sep 25, 2026	14.31	14.48	14.30	14.39	14.39	0.31%	7,117
Sep 24, 2026	14.38	14.38	14.20	14.34	14.34	-0.35%	24,592
Sep 23, 2026	14.30	14.39	14.26	14.39	14.39	-	22,242
Sep 22, 2026	14.52	14.54	14.35	14.39	14.39	-1.30%	37,664
Sep 21, 2026	14.59	14.63	14.52	14.58	14.58	-0.08%	17,267
Sep 18, 2026	14.57	14.64	14.50	14.59	14.59	-0.50%	9,223
Sep 17, 2026	14.61	14.77	14.53	14.67	14.67	0.93%	21,833
Sep 16, 2026	14.45	14.81	14.45	14.53	14.53	-	10,918
Sep 15, 2026	14.50	14.54	14.38	14.53	14.53	-0.10%	22,560
Sep 14, 2026	14.64	14.72	14.46	14.55	14.55	-0.38%	21,275
Sep 11, 2026	14.58	14.64	14.55	14.60	14.60	-	10,810
Sep 10, 2026	14.56	14.87	14.52	14.60	14.60	0.34%	17,071
Sep 9, 2026	14.98	14.98	14.51	14.55	14.55	-2.61%	64,536
Sep 8, 2026	15.14	15.14	14.76	14.94	14.94	-1.52%	12,747
Sep 4, 2026	14.77	15.17	14.75	15.17	15.17	2.36%	22,437
Sep 3, 2026	14.82	14.90	14.80	14.82	14.82	0.07%	15,121
Sep 2, 2026	14.81	14.91	14.81	14.81	14.81	-0.34%	21,713
Sep 1, 2026	14.94	14.99	14.80	14.86	14.86	-0.54%	29,359
Aug 31, 2026	15.10	15.10	14.85	14.94	14.94	-0.53%	28,797
Aug 28, 2026	15.03	15.14	15.02	15.02	15.02	-0.07%	8,244
Aug 27, 2026	15.15	15.15	15.01	15.03	15.03	-0.46%	12,363
Aug 26, 2026	15.03	15.10	15.03	15.10	15.10	0.17%	8,003
Aug 25, 2026	15.07	15.08	15.05	15.08	15.08	0.23%	5,415
Aug 24, 2026	15.00	15.07	15.00	15.04	15.04	-0.20%	7,531
Aug 21, 2026	15.23	15.23	14.96	15.07	15.07	-0.26%	31,375
Aug 20, 2026	15.10	15.11	15.07	15.11	15.11	-0.20%	12,160
Aug 19, 2026	15.05	15.14	15.05	15.14	15.14	0.47%	11,188
Aug 18, 2026	15.07	15.10	15.03	15.07	15.07	-	10,392
Aug 17, 2026	15.06	15.17	15.06	15.07	15.07	-0.13%	4,673
Aug 14, 2026	15.15	15.15	15.09	15.09	15.09	-0.53%	10,603
Aug 13, 2026	15.05	15.18	15.05	15.17	15.17	0.53%	6,165
Aug 12, 2026	15.03	15.16	15.03	15.09	15.09	0.20%	10,453
Aug 11, 2026	15.08	15.11	15.02	15.06	15.06	-0.33%	24,579
Aug 10, 2026	15.08	15.17	15.08	15.11	15.11	0.20%	37,497
Aug 7, 2026	15.05	15.13	15.04	15.08	15.08	0.21%	13,294
Aug 6, 2026	15.31	15.39	15.30	15.33	15.05	-0.13%	22,965
Aug 5, 2026	15.28	15.38	15.28	15.35	15.07	-0.07%	10,213
Aug 4, 2026	15.37	15.39	15.28	15.36	15.08	0.20%	21,294
Aug 3, 2026	15.39	15.39	15.30	15.33	15.05	-0.39%	35,106
Jul 31, 2026	15.26	15.70	15.26	15.39	15.11	0.26%	27,632