Fairfax Financial Holdings Limited (0KV5.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:31PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 7 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 1,604.17 | 1,604.17 | 1,604.17 | 1,604.17 | 1,604.17 | 8 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 1,561.10 | 1,561.10 | 1,561.10 | 1,561.10 | 1,561.10 | 21 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 1,535.90 | 1,535.90 | 1,535.90 | 1,535.90 | 1,535.90 | 11 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 1,535.90 | 1,535.90 | 1,535.90 | 1,535.90 | 1,535.90 | 2 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 1,548.20 | 1,548.20 | 1,546.43 | 1,546.43 | 1,546.43 | 536 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 31 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 49 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 5 |
| 14 May 2024 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 4 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 3 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 1,546.53 | 1,557.79 | 1,546.10 | 1,557.79 | 1,557.79 | 4 |
| 03 May 2024 | 1,485.04 | 1,485.04 | 1,485.04 | 1,485.04 | 1,485.04 | 12 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 1,485.04 | 1,485.04 | 1,485.04 | 1,485.04 | 1,485.04 | 21 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 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 |
| *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.