Brookfield Corporation (LON:0KEH)
London
· Delayed Price · Currency is GBP · Price in EUR 37.79
-0.54 (-1.41%)
At close: Apr 28, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.73 | 38.73 | 37.79 | 37.79 | 37.79 | -1.41% | 12 |
| Apr 27, 2026 | 38.96 | 38.99 | 38.33 | 38.33 | 38.33 | -1.52% | 1,806 |
| Apr 24, 2026 | 39.34 | 39.34 | 38.92 | 38.92 | 38.92 | -1.74% | 80 |
| Apr 23, 2026 | 39.51 | 39.61 | 39.51 | 39.61 | 39.61 | -0.08% | 667 |
| Apr 22, 2026 | 40.18 | 40.18 | 39.61 | 39.64 | 39.64 | -0.30% | 441 |
| Apr 21, 2026 | 39.44 | 40.23 | 39.44 | 39.76 | 39.76 | 0.94% | 1,122 |
| Apr 20, 2026 | 39.53 | 39.66 | 39.03 | 39.39 | 39.39 | -0.93% | 30 |
| Apr 17, 2026 | 39.44 | 39.99 | 39.14 | 39.76 | 39.76 | 0.56% | 136 |
| Apr 16, 2026 | 39.12 | 39.64 | 39.00 | 39.54 | 39.54 | 0.79% | 204 |
| Apr 15, 2026 | 38.86 | 39.23 | 38.82 | 39.23 | 39.23 | 2.75% | 400 |
| Apr 14, 2026 | 36.89 | 38.18 | 36.89 | 38.18 | 38.18 | 3.44% | 817 |
| Apr 13, 2026 | 35.87 | 36.91 | 35.79 | 36.91 | 36.91 | 2.02% | 722 |
| Apr 10, 2026 | 36.55 | 36.55 | 36.18 | 36.18 | 36.18 | 1.26% | 273 |
| Apr 9, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.61% | 2,636 |
| Apr 8, 2026 | 36.95 | 36.95 | 35.95 | 35.95 | 35.95 | 3.54% | 1,076 |
| Apr 7, 2026 | 35.40 | 35.58 | 34.72 | 34.72 | 34.72 | -2.20% | 704 |
| Apr 2, 2026 | 34.90 | 35.50 | 34.60 | 35.50 | 35.50 | 1.43% | 2,150 |
| Apr 1, 2026 | 35.30 | 35.40 | 35.00 | 35.00 | 35.00 | 0.29% | 1,506 |
| Mar 31, 2026 | 34.40 | 34.90 | 34.20 | 34.90 | 34.90 | 2.65% | 6,828 |
| Mar 30, 2026 | 34.20 | 34.50 | 34.00 | 34.00 | 34.00 | - | 972 |
| Mar 27, 2026 | 34.80 | 34.80 | 33.90 | 34.00 | 34.00 | -2.02% | 62 |
| Mar 26, 2026 | 34.40 | 34.70 | 34.20 | 34.70 | 34.70 | 1.17% | 1,781 |
| Mar 25, 2026 | 34.20 | 34.60 | 34.20 | 34.30 | 34.30 | 3.31% | 1,125 |
| Mar 24, 2026 | 34.00 | 34.20 | 33.20 | 33.20 | 33.20 | -2.35% | 2,855 |
| Mar 23, 2026 | 33.00 | 34.10 | 32.80 | 34.00 | 34.00 | 3.03% | 6,147 |
| Mar 20, 2026 | 33.90 | 33.90 | 33.00 | 33.00 | 33.00 | -1.49% | 210 |
| Mar 19, 2026 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | -2.90% | 390 |
| Mar 18, 2026 | 34.90 | 35.30 | 34.40 | 34.50 | 34.50 | -0.58% | 1,119 |
| Mar 17, 2026 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 1.46% | 666 |
| Mar 16, 2026 | 34.10 | 34.20 | 34.00 | 34.20 | 34.14 | 1.79% | 1,893 |
| Mar 13, 2026 | 33.80 | 34.40 | 33.60 | 33.60 | 33.54 | -1.18% | 1,849 |
| Mar 12, 2026 | 34.80 | 34.90 | 33.90 | 34.00 | 33.94 | -4.23% | 130 |
| Mar 11, 2026 | 35.40 | 35.50 | 35.40 | 35.50 | 35.44 | -1.11% | 84 |
| Mar 10, 2026 | 35.50 | 36.00 | 35.00 | 35.90 | 35.84 | 3.76% | 221 |
| Mar 9, 2026 | 34.80 | 35.20 | 34.60 | 34.60 | 34.54 | -3.08% | 1,212 |
| Mar 6, 2026 | 36.90 | 37.00 | 35.10 | 35.70 | 35.64 | -2.19% | 729 |
| Mar 5, 2026 | 37.30 | 37.50 | 36.50 | 36.50 | 36.43 | -2.14% | 981 |
| Mar 4, 2026 | 36.50 | 37.50 | 36.50 | 37.30 | 37.23 | 3.61% | 679 |
| Mar 3, 2026 | 37.40 | 37.50 | 36.00 | 36.00 | 35.94 | -2.44% | 327 |
| Mar 2, 2026 | 36.90 | 37.00 | 36.20 | 36.90 | 36.83 | -0.54% | 763 |
| Feb 27, 2026 | 38.40 | 38.60 | 36.80 | 37.10 | 37.03 | -2.88% | 627 |
| Feb 26, 2026 | 38.70 | 38.80 | 38.20 | 38.20 | 38.13 | 0.26% | 39 |
| Feb 25, 2026 | 38.30 | 38.50 | 38.10 | 38.10 | 38.03 | 1.06% | 680 |
| Feb 24, 2026 | 37.70 | 37.70 | 37.40 | 37.70 | 37.63 | 0.80% | 558 |
| Feb 23, 2026 | 38.30 | 39.20 | 37.30 | 37.40 | 37.33 | -4.59% | 999 |
| Feb 20, 2026 | 39.60 | 39.60 | 39.00 | 39.20 | 39.13 | 1.03% | 81 |
| Feb 19, 2026 | 40.60 | 40.60 | 38.80 | 38.80 | 38.73 | -3.72% | 338 |
| Feb 18, 2026 | 40.70 | 41.00 | 40.30 | 40.30 | 40.23 | - | 25 |
| Feb 17, 2026 | 40.30 | 40.80 | 40.00 | 40.30 | 40.23 | -0.98% | 998 |
| Feb 16, 2026 | 40.30 | 40.70 | 40.10 | 40.70 | 40.63 | 1.75% | 22 |
| Feb 13, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.93 | -1.72% | 1 |
| Feb 12, 2026 | 40.50 | 40.70 | 40.50 | 40.70 | 40.63 | 3.30% | 634 |
| Feb 11, 2026 | 39.90 | 40.30 | 39.40 | 39.40 | 39.33 | -2.23% | 10 |
| Feb 10, 2026 | 39.60 | 40.40 | 39.60 | 40.30 | 40.23 | 3.60% | 49 |
| Feb 9, 2026 | 38.30 | 39.00 | 38.30 | 38.90 | 38.83 | 2.91% | 391 |
| Feb 6, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.73 | - | 100 |
| Feb 5, 2026 | 39.20 | 39.20 | 37.80 | 37.80 | 37.73 | -1.82% | 609 |
| Feb 4, 2026 | 38.10 | 38.60 | 37.60 | 38.50 | 38.43 | -0.26% | 78 |
| Feb 3, 2026 | 39.70 | 39.90 | 38.60 | 38.60 | 38.53 | -2.53% | 14 |
| Feb 2, 2026 | 37.90 | 39.60 | 37.80 | 39.60 | 39.53 | 2.59% | 758 |
| Jan 30, 2026 | 38.80 | 39.00 | 38.50 | 38.60 | 38.53 | -1.28% | 806 |
| Jan 29, 2026 | 39.60 | 39.70 | 38.90 | 39.10 | 39.03 | -2.25% | 59 |
| Jan 28, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 39.93 | 2.04% | 100 |
| Jan 26, 2026 | 39.80 | 40.10 | 39.20 | 39.20 | 39.13 | -1.26% | 1,096 |
| Jan 23, 2026 | 40.00 | 40.10 | 39.70 | 39.70 | 39.63 | -0.75% | 215 |
| Jan 22, 2026 | 39.80 | 40.20 | 39.80 | 40.00 | 39.93 | 1.78% | 292 |
| Jan 21, 2026 | 39.00 | 39.30 | 38.80 | 39.30 | 39.23 | 0.77% | 1,797 |
| Jan 20, 2026 | 40.10 | 40.10 | 39.00 | 39.00 | 38.93 | -3.47% | 100 |
| Jan 19, 2026 | 40.60 | 40.70 | 39.70 | 40.40 | 40.33 | -1.46% | 211 |
| Jan 16, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 40.93 | 0.49% | 144 |
| Jan 15, 2026 | 40.80 | 40.80 | 40.50 | 40.80 | 40.73 | 1.24% | 275 |
| Jan 14, 2026 | 40.70 | 40.70 | 40.00 | 40.30 | 40.23 | -0.74% | 158 |
| Jan 13, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.53 | -0.73% | 13 |
| Jan 12, 2026 | 40.70 | 40.90 | 40.10 | 40.90 | 40.83 | - | 590 |
| Jan 9, 2026 | 40.40 | 41.00 | 40.40 | 40.90 | 40.83 | 1.24% | 182 |
| Jan 8, 2026 | 40.50 | 40.60 | 40.10 | 40.40 | 40.33 | -2.18% | 12 |
| Jan 7, 2026 | 42.10 | 42.30 | 41.30 | 41.30 | 41.23 | -2.13% | 83 |
| Jan 6, 2026 | 41.80 | 42.20 | 41.60 | 42.20 | 42.12 | 3.94% | 1,232 |
| Jan 5, 2026 | 40.10 | 40.60 | 39.80 | 40.60 | 40.53 | 2.27% | 276 |
| Jan 2, 2026 | 39.60 | 39.90 | 39.10 | 39.70 | 39.63 | -0.50% | 171 |
| Dec 30, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.83 | 0.50% | 145 |
| Dec 29, 2025 | 39.80 | 39.90 | 39.50 | 39.70 | 39.63 | 1.53% | 347 |
| Dec 23, 2025 | 39.50 | 39.50 | 39.10 | 39.10 | 39.03 | 0.26% | 22 |
| Dec 22, 2025 | 39.00 | 39.00 | 38.90 | 39.00 | 38.93 | 1.30% | 2,367 |
| Dec 19, 2025 | 38.50 | 38.50 | 38.10 | 38.50 | 38.43 | 0.79% | 2 |
| Dec 18, 2025 | 38.10 | 38.40 | 37.80 | 38.20 | 38.13 | -0.52% | 79 |
| Dec 17, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.33 | -0.78% | 3 |
| Dec 16, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.63 | -0.77% | 92 |
| Dec 15, 2025 | 39.20 | 39.30 | 39.00 | 39.00 | 38.88 | - | 279 |
| Dec 12, 2025 | 39.80 | 39.90 | 39.00 | 39.00 | 38.88 | -4.18% | 85 |
| Dec 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | 2.26% | 102 |
| Dec 10, 2025 | 40.00 | 40.30 | 39.80 | 39.80 | 39.68 | -1.24% | - |
| Dec 9, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.18 | 1.77% | 593 |
| Dec 8, 2025 | 39.90 | 40.30 | 39.60 | 39.60 | 39.48 | -2.22% | 434 |
| Dec 5, 2025 | 39.90 | 40.50 | 39.90 | 40.50 | 40.37 | 1.25% | 390 |
| Dec 4, 2025 | 40.10 | 40.10 | 39.90 | 40.00 | 39.88 | -0.74% | 2,068 |
| Dec 3, 2025 | 40.00 | 40.30 | 39.60 | 40.30 | 40.18 | - | 422 |
| Dec 2, 2025 | 40.20 | 40.30 | 40.20 | 40.30 | 40.18 | 0.25% | 101 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 40.20 | 40.08 | -0.50% | 509 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 40.28 | - | 175 |