Brookfield Corporation (LON:0KEH)
London
· Delayed Price · Currency is GBP · Price in EUR 40.00
-0.30 (-0.74%)
At close: Dec 4, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | 1.25% | 390 |
| Dec 4, 2025 | 40.10 | 40.10 | 39.90 | 40.00 | 40.00 | -0.74% | 2,068 |
| Dec 3, 2025 | 40.00 | 40.30 | 39.60 | 40.30 | 40.30 | - | 422 |
| Dec 2, 2025 | 40.20 | 40.30 | 40.20 | 40.30 | 40.30 | 0.25% | 101 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 40.20 | 40.20 | -0.50% | 509 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | - | 175 |
| Nov 26, 2025 | 40.20 | 40.40 | 39.80 | 40.40 | 40.40 | 2.02% | 337 |
| Nov 25, 2025 | 39.30 | 39.60 | 38.90 | 39.60 | 39.60 | 2.59% | 131 |
| Nov 24, 2025 | 38.80 | 39.30 | 38.50 | 38.60 | 38.60 | 1.58% | 2,459 |
| Nov 21, 2025 | 38.10 | 38.10 | 37.30 | 38.00 | 38.00 | -1.04% | 1,950 |
| Nov 20, 2025 | 38.50 | 38.80 | 38.40 | 38.40 | 38.40 | 3.23% | 1,067 |
| Nov 19, 2025 | 37.30 | 37.70 | 37.20 | 37.20 | 37.20 | 1.92% | 51 |
| Nov 18, 2025 | 36.40 | 37.10 | 36.40 | 36.50 | 36.50 | -2.93% | 2,539 |
| Nov 17, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -0.53% | 87 |
| Nov 14, 2025 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | 0.27% | 389 |
| Nov 13, 2025 | 40.30 | 40.70 | 37.70 | 37.70 | 37.70 | -5.28% | 304 |
| Nov 12, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -0.25% | 1,401 |
| Nov 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.50% | 3,221 |
| Nov 10, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 3.35% | 5,044 |
| Nov 7, 2025 | 39.80 | 39.80 | 38.80 | 38.80 | 38.80 | -0.51% | 1,747 |
| Nov 6, 2025 | 39.90 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 24 |
| Nov 5, 2025 | 39.70 | 40.00 | 39.40 | 40.00 | 40.00 | - | 170 |
| Nov 4, 2025 | 39.50 | 40.10 | 39.10 | 40.00 | 40.00 | 1.01% | 715 |
| Nov 3, 2025 | 40.20 | 40.20 | 39.40 | 39.60 | 39.60 | -0.50% | 660 |
| Oct 31, 2025 | 40.00 | 40.00 | 39.40 | 39.80 | 39.80 | -0.50% | 244 |
| Oct 30, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | -0.50% | 193 |
| Oct 29, 2025 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -2.19% | 1,844 |
| Oct 28, 2025 | 40.10 | 41.50 | 40.10 | 41.10 | 41.10 | 1.99% | 340 |
| Oct 27, 2025 | 40.50 | 40.50 | 40.00 | 40.30 | 40.30 | 1.26% | 2,164 |
| Oct 24, 2025 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 3.11% | - |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.77% | 207 |
| Oct 22, 2025 | 38.90 | 38.90 | 38.80 | 38.90 | 38.90 | 0.52% | 119 |
| Oct 21, 2025 | 38.90 | 39.20 | 38.70 | 38.70 | 38.70 | 0.52% | 259 |
| Oct 20, 2025 | 38.50 | 39.00 | 38.20 | 38.50 | 38.50 | 1.85% | 115 |
| Oct 17, 2025 | 37.20 | 37.80 | 36.70 | 37.80 | 37.80 | -1.56% | 18,276 |
| Oct 16, 2025 | 39.30 | 39.30 | 38.40 | 38.40 | 38.40 | -2.54% | 173 |
| Oct 15, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.40 | 2.07% | 584 |
| Oct 14, 2025 | 38.60 | 38.70 | 38.50 | 38.60 | 38.60 | -0.26% | 1,491 |
| Oct 13, 2025 | 38.60 | 38.80 | 37.30 | 38.70 | 38.70 | 2.38% | 175 |
| Oct 10, 2025 | 39.30 | 39.30 | 37.40 | 37.80 | 37.80 | -3.24% | 149 |
| Oct 9, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | 500 |
| Oct 8, 2025 | 39.20 | 39.20 | 39.07 | 39.07 | 39.07 | - | 38 |
| Oct 7, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.34% | 73 |
| Oct 6, 2025 | 39.47 | 39.47 | 38.80 | 38.93 | 38.93 | -0.34% | 1,651 |
| Oct 3, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 1.03% | 172 |
| Oct 2, 2025 | 38.40 | 38.80 | 38.40 | 38.67 | 38.67 | - | 2,090 |
| Oct 1, 2025 | 38.40 | 38.93 | 38.40 | 38.67 | 38.67 | - | 170 |
| Sep 30, 2025 | 39.60 | 39.60 | 38.53 | 38.67 | 38.67 | -1.69% | 299 |
| Sep 29, 2025 | 39.47 | 39.60 | 39.20 | 39.33 | 39.33 | 0.68% | 148 |
| Sep 26, 2025 | 39.33 | 39.33 | 39.07 | 39.07 | 39.07 | -0.34% | 277 |
| Sep 25, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -2.00% | 1,175 |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.60% | 58 |
| Sep 23, 2025 | 40.93 | 41.20 | 40.93 | 41.07 | 41.07 | 0.33% | 318 |
| Sep 22, 2025 | 40.40 | 41.20 | 40.40 | 40.93 | 40.93 | 1.32% | 617 |
| Sep 19, 2025 | 40.27 | 40.40 | 40.27 | 40.40 | 40.40 | 2.02% | 2,519 |
| Sep 18, 2025 | 39.47 | 39.60 | 39.47 | 39.60 | 39.60 | 1.36% | 1,831 |
| Sep 17, 2025 | 38.93 | 39.33 | 38.93 | 39.07 | 39.07 | 0.69% | 710 |
| Sep 15, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 0.69% | 330 |
| Sep 12, 2025 | 39.20 | 39.20 | 38.40 | 38.53 | 38.53 | -2.37% | 1,521 |
| Sep 11, 2025 | 38.53 | 39.47 | 38.13 | 39.47 | 39.42 | 3.14% | 251 |
| Sep 10, 2025 | 38.13 | 38.27 | 38.00 | 38.27 | 38.22 | 1.06% | 271 |
| Sep 9, 2025 | 38.13 | 38.13 | 37.47 | 37.87 | 37.82 | 0.71% | 897 |
| Sep 8, 2025 | 38.00 | 38.13 | 37.47 | 37.60 | 37.55 | - | 275 |
| Sep 5, 2025 | 38.27 | 38.27 | 37.33 | 37.60 | 37.55 | -1.05% | 154 |
| Sep 4, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.95 | 1.79% | 2 |
| Sep 3, 2025 | 37.47 | 37.47 | 37.33 | 37.33 | 37.29 | -0.36% | 39 |
| Sep 2, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.42 | - | 228 |
| Sep 1, 2025 | 37.07 | 37.47 | 37.07 | 37.47 | 37.42 | 0.72% | - |
| Aug 29, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.15 | -1.76% | 830 |
| Aug 28, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.82 | 0.71% | 8 |
| Aug 27, 2025 | 37.87 | 38.00 | 37.60 | 37.60 | 37.55 | 1.08% | 126 |
| Aug 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.15 | -0.36% | - |
| Aug 22, 2025 | 36.93 | 37.33 | 36.93 | 37.33 | 37.29 | 1.45% | 212 |
| Aug 21, 2025 | 36.53 | 36.80 | 36.53 | 36.80 | 36.75 | - | 89 |
| Aug 20, 2025 | 37.07 | 37.20 | 36.80 | 36.80 | 36.75 | -1.08% | 77 |
| Aug 18, 2025 | 37.47 | 37.47 | 37.20 | 37.20 | 37.15 | -1.06% | 176 |
| Aug 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.55 | -0.71% | 853 |
| Aug 14, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.82 | 1.07% | 14 |
| Aug 13, 2025 | 37.47 | 37.73 | 37.47 | 37.47 | 37.42 | - | 227 |
| Aug 12, 2025 | 37.07 | 37.47 | 37.07 | 37.47 | 37.42 | 1.08% | 339 |
| Aug 11, 2025 | 37.60 | 37.60 | 37.07 | 37.07 | 37.02 | -0.71% | 527 |
| Aug 8, 2025 | 37.07 | 37.47 | 37.07 | 37.33 | 37.29 | -4.44% | 530 |
| Aug 7, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.02 | 0.69% | 36 |
| Aug 6, 2025 | 39.07 | 39.07 | 38.67 | 38.80 | 38.75 | - | 99 |
| Aug 5, 2025 | 38.67 | 38.80 | 38.27 | 38.80 | 38.75 | 1.75% | 380 |
| Aug 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.08 | 0.35% | - |
| Aug 1, 2025 | 39.20 | 39.60 | 37.33 | 38.00 | 37.95 | -4.36% | 766 |
| Jul 31, 2025 | 39.33 | 39.73 | 39.33 | 39.73 | 39.68 | 0.67% | 114 |
| Jul 30, 2025 | 39.20 | 39.47 | 39.20 | 39.47 | 39.42 | 1.37% | 501 |
| Jul 29, 2025 | 39.20 | 39.20 | 38.80 | 38.93 | 38.88 | 0.34% | 55 |
| Jul 28, 2025 | 38.67 | 39.20 | 38.67 | 38.80 | 38.75 | 0.34% | 1,520 |
| Jul 25, 2025 | 38.67 | 38.67 | 38.53 | 38.67 | 38.62 | 0.70% | 4,235 |
| Jul 24, 2025 | 38.53 | 38.67 | 38.40 | 38.40 | 38.35 | 0.35% | 82 |
| Jul 23, 2025 | 37.73 | 38.53 | 37.73 | 38.27 | 38.22 | 1.77% | 218 |
| Jul 22, 2025 | 38.13 | 38.13 | 37.47 | 37.60 | 37.55 | -3.09% | 68 |
| Jul 21, 2025 | 38.93 | 38.93 | 38.67 | 38.80 | 38.75 | -0.68% | 182 |
| Jul 18, 2025 | 39.33 | 39.33 | 38.80 | 39.07 | 39.02 | 1.39% | 6 |
| Jul 17, 2025 | 38.00 | 38.53 | 37.73 | 38.53 | 38.48 | 3.96% | 323 |
| Jul 16, 2025 | 36.27 | 37.07 | 36.27 | 37.07 | 37.02 | 1.46% | 1,599 |
| Jul 15, 2025 | 36.53 | 36.53 | 36.13 | 36.53 | 36.49 | 1.11% | - |