Fairfax Financial Holdings Limited (0KV5.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 04:11PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1,483.69 | 1,483.69 | 1,479.00 | 1,479.00 | 1,479.00 | 1 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1,504.70 | 1,504.70 | 1,504.70 | 1,504.70 | 1,504.70 | 2 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1,504.70 | 1,504.70 | 1,504.70 | 1,504.70 | 1,504.70 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1,529.30 | 1,529.30 | 1,529.30 | 1,529.30 | 1,529.30 | - |
| 20 Mar 2024 | 1,536.42 | 1,536.42 | 1,536.42 | 1,536.42 | 1,536.42 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1,516.56 | 1,516.56 | 1,516.56 | 1,516.56 | 1,516.56 | 3 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,513.65 | 1,513.65 | 1,513.65 | 1,513.65 | 1,513.65 | 3 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1,479.98 | 1,479.98 | 1,465.90 | 1,470.16 | 1,470.16 | 1,109 |
| 08 Mar 2024 | 1,486.10 | 1,486.10 | 1,470.47 | 1,470.47 | 1,470.47 | - |
| 07 Mar 2024 | 1,462.36 | 1,474.99 | 1,462.36 | 1,474.99 | 1,474.99 | 8 |
| 06 Mar 2024 | 1,467.49 | 1,472.18 | 1,467.49 | 1,472.18 | 1,472.18 | 3 |
| 05 Mar 2024 | 1,465.44 | 1,465.44 | 1,463.43 | 1,463.43 | 1,463.43 | 9 |
| 04 Mar 2024 | 1,466.53 | 1,467.11 | 1,461.16 | 1,461.16 | 1,461.16 | 4 |
| 01 Mar 2024 | 1,448.10 | 1,448.10 | 1,447.34 | 1,447.34 | 1,447.34 | 43 |
| 29 Feb 2024 | 1,437.66 | 1,437.66 | 1,437.66 | 1,437.66 | 1,437.66 | 1 |
| 28 Feb 2024 | 1,419.89 | 1,429.39 | 1,419.89 | 1,429.39 | 1,429.39 | 10 |
| 27 Feb 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 9 |
| 26 Feb 2024 | 1,414.99 | 1,427.83 | 1,414.99 | 1,416.56 | 1,416.56 | 1 |
| 23 Feb 2024 | 1,376.87 | 1,387.55 | 1,376.87 | 1,387.55 | 1,387.55 | 540 |
| 22 Feb 2024 | 1,353.74 | 1,364.97 | 1,353.74 | 1,364.97 | 1,364.97 | 12 |
| 21 Feb 2024 | 1,374.99 | 1,374.99 | 1,366.36 | 1,366.36 | 1,366.36 | - |
| 20 Feb 2024 | 1,369.99 | 1,370.48 | 1,353.05 | 1,365.93 | 1,365.93 | 132 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,405.04 | 1,412.03 | 1,405.04 | 1,412.03 | 1,412.03 | 2 |
| 15 Feb 2024 | 1,376.95 | 1,398.33 | 1,376.95 | 1,398.33 | 1,398.33 | 10 |
| 14 Feb 2024 | 1,318.46 | 1,354.18 | 1,318.46 | 1,354.18 | 1,354.18 | 29 |
| 13 Feb 2024 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 45 |
| 12 Feb 2024 | 1,284.86 | 1,304.59 | 1,280.98 | 1,304.59 | 1,304.59 | 36 |
| 09 Feb 2024 | 1,230.00 | 1,262.78 | 1,229.33 | 1,262.78 | 1,262.78 | 345 |
| 08 Feb 2024 | 1,339.88 | 1,339.88 | 1,241.64 | 1,241.64 | 1,241.64 | 342 |
| 07 Feb 2024 | 1,412.57 | 1,412.57 | 1,410.61 | 1,410.61 | 1,410.61 | - |
| 06 Feb 2024 | 1,406.27 | 1,406.27 | 1,406.26 | 1,406.26 | 1,406.26 | 12 |
| 05 Feb 2024 | 1,407.85 | 1,407.85 | 1,402.98 | 1,403.81 | 1,403.81 | 15 |
| 02 Feb 2024 | 1,402.99 | 1,404.10 | 1,402.99 | 1,404.10 | 1,404.10 | - |
| 01 Feb 2024 | 1,407.26 | 1,414.98 | 1,403.66 | 1,409.70 | 1,409.70 | 1 |
| 31 Jan 2024 | 1,419.78 | 1,419.78 | 1,419.78 | 1,419.78 | 1,419.78 | 5 |
| 30 Jan 2024 | 1,399.96 | 1,418.31 | 1,399.96 | 1,418.17 | 1,418.17 | 2 |
| 29 Jan 2024 | 1,381.39 | 1,394.85 | 1,373.99 | 1,373.99 | 1,373.99 | 11 |
| 26 Jan 2024 | 1,325.00 | 1,343.53 | 1,325.00 | 1,343.53 | 1,343.53 | - |
| 25 Jan 2024 | 1,339.48 | 1,339.48 | 1,339.48 | 1,339.48 | 1,339.48 | 37 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1,321.44 | 1,321.55 | 1,321.44 | 1,321.55 | 1,321.55 | - |
| 19 Jan 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - |
| 18 Jan 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 3 |
| 17 Jan 2024 | 1,262.07 | 1,262.07 | 1,251.98 | 1,251.98 | 1,251.98 | - |
| 17 Jan 2024 | 20.2029 Dividend | |||||
| 16 Jan 2024 | 1,274.97 | 1,274.97 | 1,274.97 | 1,274.97 | 1,254.77 | - |
| 15 Jan 2024 | 1,255.10 | 1,258.68 | 1,255.10 | 1,258.68 | 1,238.74 | - |
| 12 Jan 2024 | 1,260.49 | 1,260.49 | 1,260.49 | 1,260.49 | 1,240.52 | - |
| 11 Jan 2024 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.73 | 1,233.86 | 4 |
| 10 Jan 2024 | 1,291.88 | 1,291.88 | 1,291.88 | 1,291.88 | 1,271.41 | - |
| 09 Jan 2024 | 1,289.10 | 1,289.10 | 1,282.29 | 1,282.29 | 1,261.97 | 153 |
| 08 Jan 2024 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,280.14 | 11 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1,222.49 | 1,222.49 | 1,222.49 | 1,222.49 | 1,203.12 | 3 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 1,196.43 | 1,196.43 | 1,185.00 | 1,185.00 | 1,166.22 | 2 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1,190.32 | 1,190.32 | 1,190.32 | 1,190.32 | 1,171.46 | 86 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1,255.71 | 1,255.71 | 1,255.71 | 1,255.71 | 1,235.81 | 1 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.