Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brookfield Corp (0KEH) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 54.43278 54.43278 54.43278 54.43278 15
9th Jul 2025 (Wed) 52.83702 52.83702 52.83702 52.83702 184
8th Jul 2025 (Tue) 54.08789 54.08789 54.08789 54.08789 186
7th Jul 2025 (Mon) 53.9747 53.9747 53.9747 53.9747 1,002
4th Jul 2025 (Fri) 54.80 54.80 54.80 54.80 174
3rd Jul 2025 (Thu) 54.08154 54.08154 54.08154 54.08154 264
2nd Jul 2025 (Wed) 52.98436 52.98436 52.98436 52.98436 59
1st Jul 2025 (Tue) 52.40 52.40 52.40 52.40 7
30th Jun 2025 (Mon) 52.40 52.40 52.40 52.40 33
27th Jun 2025 (Fri) 52.80 52.80 52.80 52.80 310
26th Jun 2025 (Thu) 51.92816 51.92816 51.92816 51.92816 262
25th Jun 2025 (Wed) 51.80 51.80 51.80 51.80 1,099
24th Jun 2025 (Tue) 52.28325 52.28325 52.28325 52.28325 246
23rd Jun 2025 (Mon) 50.40 50.40 50.40 50.40 0
20th Jun 2025 (Fri) 51.20 51.20 51.20 51.20 590
19th Jun 2025 (Thu) 51.14305 51.14305 51.14305 51.14305 25
18th Jun 2025 (Wed) 51.44778 51.44778 51.44778 51.44778 1
17th Jun 2025 (Tue) 50.20 50.20 50.20 50.20 0
16th Jun 2025 (Mon) 51.16277 51.16277 51.16277 51.16277 318
13th Jun 2025 (Fri) 50.3965 50.3965 50.3965 50.3965 10
12th Jun 2025 (Thu) 50.99759 50.99759 50.99759 50.99759 14
11th Jun 2025 (Wed) 52.1192 52.1192 52.1192 52.1192 27
10th Jun 2025 (Tue) 51.20 51.20 51.20 51.20 781
9th Jun 2025 (Mon) 50.60 50.60 50.60 50.60 563
6th Jun 2025 (Fri) 52.00 52.00 52.00 52.00 600
5th Jun 2025 (Thu) 50.80 50.80 50.80 50.80 0
4th Jun 2025 (Wed) 51.09901 51.09901 51.09901 51.09901 49
3rd Jun 2025 (Tue) 51.20 51.20 51.20 51.20 0
2nd Jun 2025 (Mon) 49.98074 49.98074 49.98074 49.98074 110
30th May 2025 (Fri) 50.51871 50.51871 50.51871 50.51871 243
29th May 2025 (Thu) 50.80 50.80 50.80 50.80 3
28th May 2025 (Wed) 51.26768 51.26768 51.26768 51.26768 41
27th May 2025 (Tue) 50.63809 50.63809 50.63809 50.63809 820
26th May 2025 (Mon) 50.40 50.40 50.40 50.40 4
23rd May 2025 (Fri) 50.80 50.80 50.80 50.80 0
22nd May 2025 (Thu) 50.40 50.40 50.40 50.40 29
21st May 2025 (Wed) 51.60 51.60 51.60 51.60 838
20th May 2025 (Tue) 52.6542 52.6542 52.6542 52.6542 146
19th May 2025 (Mon) 52.60 52.60 52.60 52.60 1
16th May 2025 (Fri) 53.55634 53.55634 53.55634 53.55634 138
15th May 2025 (Thu) 53.20 53.20 53.20 53.20 0
14th May 2025 (Wed) 52.80 52.80 52.80 52.80 0
13th May 2025 (Tue) 53.44828 53.44828 53.44828 53.44828 97
12th May 2025 (Mon) 52.56026 52.56026 52.56026 52.56026 370
FTSE 100 Latest
Value8,972.96
Change-2.70