Brookfield Corporation (LON:0KEH)
London
· Delayed Price · Currency is GBP · Price in EUR 35.70
-0.80 (-2.19%)
At close: Mar 6, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.80 | 35.20 | 34.60 | 34.60 | 34.60 | -3.08% | 1,212 |
| Mar 6, 2026 | 36.90 | 37.00 | 35.10 | 35.70 | 35.70 | -2.19% | 729 |
| Mar 5, 2026 | 37.30 | 37.50 | 36.50 | 36.50 | 36.50 | -2.14% | 981 |
| Mar 4, 2026 | 36.50 | 37.50 | 36.50 | 37.30 | 37.30 | 3.61% | 679 |
| Mar 3, 2026 | 37.40 | 37.50 | 36.00 | 36.00 | 36.00 | -2.44% | 327 |
| Mar 2, 2026 | 36.90 | 37.00 | 36.20 | 36.90 | 36.90 | -0.54% | 763 |
| Feb 27, 2026 | 38.40 | 38.60 | 36.80 | 37.10 | 37.10 | -2.88% | 627 |
| Feb 26, 2026 | 38.70 | 38.80 | 38.20 | 38.20 | 38.20 | 0.26% | 39 |
| Feb 25, 2026 | 38.30 | 38.50 | 38.10 | 38.10 | 38.10 | 1.06% | 680 |
| Feb 24, 2026 | 37.70 | 37.70 | 37.40 | 37.70 | 37.70 | 0.80% | 558 |
| Feb 23, 2026 | 38.30 | 39.20 | 37.30 | 37.40 | 37.40 | -4.59% | 999 |
| Feb 20, 2026 | 39.60 | 39.60 | 39.00 | 39.20 | 39.20 | 1.03% | 81 |
| Feb 19, 2026 | 40.60 | 40.60 | 38.80 | 38.80 | 38.80 | -3.72% | 338 |
| Feb 18, 2026 | 40.70 | 41.00 | 40.30 | 40.30 | 40.30 | - | 25 |
| Feb 17, 2026 | 40.30 | 40.80 | 40.00 | 40.30 | 40.30 | -0.98% | 998 |
| Feb 16, 2026 | 40.30 | 40.70 | 40.10 | 40.70 | 40.70 | 1.75% | 22 |
| Feb 13, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -1.72% | 1 |
| Feb 12, 2026 | 40.50 | 40.70 | 40.50 | 40.70 | 40.70 | 3.30% | 634 |
| Feb 11, 2026 | 39.90 | 40.30 | 39.40 | 39.40 | 39.40 | -2.23% | 10 |
| Feb 10, 2026 | 39.60 | 40.40 | 39.60 | 40.30 | 40.30 | 3.60% | 49 |
| Feb 9, 2026 | 38.30 | 39.00 | 38.30 | 38.90 | 38.90 | 2.91% | 391 |
| Feb 6, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | - | 100 |
| Feb 5, 2026 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | -1.82% | 609 |
| Feb 4, 2026 | 38.10 | 38.60 | 37.60 | 38.50 | 38.50 | -0.26% | 78 |
| Feb 3, 2026 | 39.70 | 39.90 | 38.60 | 38.60 | 38.60 | -2.53% | 14 |
| Feb 2, 2026 | 37.90 | 39.60 | 37.80 | 39.60 | 39.60 | 2.59% | 758 |
| Jan 30, 2026 | 38.80 | 39.00 | 38.50 | 38.60 | 38.60 | -1.28% | 806 |
| Jan 29, 2026 | 39.60 | 39.70 | 38.90 | 39.10 | 39.10 | -2.25% | 59 |
| Jan 28, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | 2.04% | 100 |
| Jan 26, 2026 | 39.80 | 40.10 | 39.20 | 39.20 | 39.20 | -1.26% | 1,096 |
| Jan 23, 2026 | 40.00 | 40.10 | 39.70 | 39.70 | 39.70 | -0.75% | 215 |
| Jan 22, 2026 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | 1.78% | 292 |
| Jan 21, 2026 | 39.00 | 39.30 | 38.80 | 39.30 | 39.30 | 0.77% | 1,797 |
| Jan 20, 2026 | 40.10 | 40.10 | 39.00 | 39.00 | 39.00 | -3.47% | 100 |
| Jan 19, 2026 | 40.60 | 40.70 | 39.70 | 40.40 | 40.40 | -1.46% | 211 |
| Jan 16, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | 0.49% | 144 |
| Jan 15, 2026 | 40.80 | 40.80 | 40.50 | 40.80 | 40.80 | 1.24% | 275 |
| Jan 14, 2026 | 40.70 | 40.70 | 40.00 | 40.30 | 40.30 | -0.74% | 158 |
| Jan 13, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -0.73% | 13 |
| Jan 12, 2026 | 40.70 | 40.90 | 40.10 | 40.90 | 40.90 | - | 590 |
| Jan 9, 2026 | 40.40 | 41.00 | 40.40 | 40.90 | 40.90 | 1.24% | 182 |
| Jan 8, 2026 | 40.50 | 40.60 | 40.10 | 40.40 | 40.40 | -2.18% | 12 |
| Jan 7, 2026 | 42.10 | 42.30 | 41.30 | 41.30 | 41.30 | -2.13% | 83 |
| Jan 6, 2026 | 41.80 | 42.20 | 41.60 | 42.20 | 42.20 | 3.94% | 1,232 |
| Jan 5, 2026 | 40.10 | 40.60 | 39.80 | 40.60 | 40.60 | 2.27% | 276 |
| Jan 2, 2026 | 39.60 | 39.90 | 39.10 | 39.70 | 39.70 | -0.50% | 171 |
| Dec 30, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.50% | 145 |
| Dec 29, 2025 | 39.80 | 39.90 | 39.50 | 39.70 | 39.70 | 1.53% | 347 |
| Dec 23, 2025 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | 0.26% | 22 |
| Dec 22, 2025 | 39.00 | 39.00 | 38.90 | 39.00 | 39.00 | 1.30% | 2,367 |
| Dec 19, 2025 | 38.50 | 38.50 | 38.10 | 38.50 | 38.50 | 0.79% | 2 |
| Dec 18, 2025 | 38.10 | 38.40 | 37.80 | 38.20 | 38.20 | -0.52% | 79 |
| Dec 17, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -0.78% | 3 |
| Dec 16, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | -0.77% | 92 |
| Dec 15, 2025 | 39.20 | 39.30 | 39.00 | 39.00 | 38.95 | - | 279 |
| Dec 12, 2025 | 39.80 | 39.90 | 39.00 | 39.00 | 38.95 | -4.18% | 85 |
| Dec 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.65 | 2.26% | 102 |
| Dec 10, 2025 | 40.00 | 40.30 | 39.80 | 39.80 | 39.75 | -1.24% | - |
| Dec 9, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.25 | 1.77% | 593 |
| Dec 8, 2025 | 39.90 | 40.30 | 39.60 | 39.60 | 39.55 | -2.22% | 434 |
| Dec 5, 2025 | 39.90 | 40.50 | 39.90 | 40.50 | 40.45 | 1.25% | 390 |
| Dec 4, 2025 | 40.10 | 40.10 | 39.90 | 40.00 | 39.95 | -0.74% | 2,068 |
| Dec 3, 2025 | 40.00 | 40.30 | 39.60 | 40.30 | 40.25 | - | 422 |
| Dec 2, 2025 | 40.20 | 40.30 | 40.20 | 40.30 | 40.25 | 0.25% | 101 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 40.20 | 40.15 | -0.50% | 509 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 40.35 | - | 175 |
| Nov 26, 2025 | 40.20 | 40.40 | 39.80 | 40.40 | 40.35 | 2.02% | 337 |
| Nov 25, 2025 | 39.30 | 39.60 | 38.90 | 39.60 | 39.55 | 2.59% | 131 |
| Nov 24, 2025 | 38.80 | 39.30 | 38.50 | 38.60 | 38.55 | 1.58% | 2,459 |
| Nov 21, 2025 | 38.10 | 38.10 | 37.30 | 38.00 | 37.95 | -1.04% | 1,950 |
| Nov 20, 2025 | 38.50 | 38.80 | 38.40 | 38.40 | 38.35 | 3.23% | 1,067 |
| Nov 19, 2025 | 37.30 | 37.70 | 37.20 | 37.20 | 37.15 | 1.92% | 51 |
| Nov 18, 2025 | 36.40 | 37.10 | 36.40 | 36.50 | 36.45 | -2.93% | 2,539 |
| Nov 17, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.55 | -0.53% | 87 |
| Nov 14, 2025 | 37.80 | 37.80 | 37.20 | 37.80 | 37.75 | 0.27% | 389 |
| Nov 13, 2025 | 40.30 | 40.70 | 37.70 | 37.70 | 37.65 | -5.28% | 304 |
| Nov 12, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.75 | -0.25% | 1,401 |
| Nov 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.85 | -0.50% | 3,221 |
| Nov 10, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.05 | 3.35% | 5,044 |
| Nov 7, 2025 | 39.80 | 39.80 | 38.80 | 38.80 | 38.75 | -0.51% | 1,747 |
| Nov 6, 2025 | 39.90 | 40.00 | 39.00 | 39.00 | 38.95 | -2.50% | 24 |
| Nov 5, 2025 | 39.70 | 40.00 | 39.40 | 40.00 | 39.95 | - | 170 |
| Nov 4, 2025 | 39.50 | 40.10 | 39.10 | 40.00 | 39.95 | 1.01% | 715 |
| Nov 3, 2025 | 40.20 | 40.20 | 39.40 | 39.60 | 39.55 | -0.50% | 660 |
| Oct 31, 2025 | 40.00 | 40.00 | 39.40 | 39.80 | 39.75 | -0.50% | 244 |
| Oct 30, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 39.95 | -0.50% | 193 |
| Oct 29, 2025 | 41.10 | 41.10 | 40.20 | 40.20 | 40.15 | -2.19% | 1,844 |
| Oct 28, 2025 | 40.10 | 41.50 | 40.10 | 41.10 | 41.05 | 1.99% | 340 |
| Oct 27, 2025 | 40.50 | 40.50 | 40.00 | 40.30 | 40.25 | 1.26% | 2,164 |
| Oct 24, 2025 | 39.30 | 39.80 | 39.30 | 39.80 | 39.75 | 3.11% | - |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | -0.77% | 207 |
| Oct 22, 2025 | 38.90 | 38.90 | 38.80 | 38.90 | 38.85 | 0.52% | 119 |
| Oct 21, 2025 | 38.90 | 39.20 | 38.70 | 38.70 | 38.65 | 0.52% | 259 |
| Oct 20, 2025 | 38.50 | 39.00 | 38.20 | 38.50 | 38.45 | 1.85% | 115 |
| Oct 17, 2025 | 37.20 | 37.80 | 36.70 | 37.80 | 37.75 | -1.56% | 18,276 |
| Oct 16, 2025 | 39.30 | 39.30 | 38.40 | 38.40 | 38.35 | -2.54% | 173 |
| Oct 15, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.35 | 2.07% | 584 |
| Oct 14, 2025 | 38.60 | 38.70 | 38.50 | 38.60 | 38.55 | -0.26% | 1,491 |
| Oct 13, 2025 | 38.60 | 38.80 | 37.30 | 38.70 | 38.65 | 2.38% | 175 |
| Oct 10, 2025 | 39.30 | 39.30 | 37.40 | 37.80 | 37.75 | -3.24% | 149 |