UK markets closed

Fairfax Financial Holdings Limited (0KV5.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
1,504.70-24.60 (-1.61%)
At close: 05:00PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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 20241,504.701,504.701,504.701,504.701,504.70-
22 Mar 2024------
21 Mar 20241,529.301,529.301,529.301,529.301,529.30-
20 Mar 20241,536.421,536.421,536.421,536.421,536.421
19 Mar 2024------
18 Mar 20241,516.561,516.561,516.561,516.561,516.563
15 Mar 2024------
14 Mar 20241,513.651,513.651,513.651,513.651,513.653
13 Mar 2024------
12 Mar 2024------
11 Mar 20241,479.981,479.981,465.901,470.161,470.161,109
08 Mar 20241,486.101,486.101,470.471,470.471,470.47-
07 Mar 20241,462.361,474.991,462.361,474.991,474.998
06 Mar 20241,467.491,472.181,467.491,472.181,472.183
05 Mar 20241,465.441,465.441,463.431,463.431,463.439
04 Mar 20241,466.531,467.111,461.161,461.161,461.164
01 Mar 20241,448.101,448.101,447.341,447.341,447.3443
29 Feb 20241,437.661,437.661,437.661,437.661,437.661
28 Feb 20241,419.891,429.391,419.891,429.391,429.3910
27 Feb 20241,421.001,421.001,421.001,421.001,421.009
26 Feb 20241,414.991,427.831,414.991,416.561,416.561
23 Feb 20241,376.871,387.551,376.871,387.551,387.55540
22 Feb 20241,353.741,364.971,353.741,364.971,364.9712
21 Feb 20241,374.991,374.991,366.361,366.361,366.36-
20 Feb 20241,369.991,370.481,353.051,365.931,365.93132
19 Feb 2024------
16 Feb 20241,405.041,412.031,405.041,412.031,412.032
15 Feb 20241,376.951,398.331,376.951,398.331,398.3310
14 Feb 20241,318.461,354.181,318.461,354.181,354.1829
13 Feb 20241,328.001,328.001,328.001,328.001,328.0045
12 Feb 20241,284.861,304.591,280.981,304.591,304.5936
09 Feb 20241,230.001,262.781,229.331,262.781,262.78345
08 Feb 20241,339.881,339.881,241.641,241.641,241.64342
07 Feb 20241,412.571,412.571,410.611,410.611,410.61-
06 Feb 20241,406.271,406.271,406.261,406.261,406.2612
05 Feb 20241,407.851,407.851,402.981,403.811,403.8115
02 Feb 20241,402.991,404.101,402.991,404.101,404.10-
01 Feb 20241,407.261,414.981,403.661,409.701,409.701
31 Jan 20241,419.781,419.781,419.781,419.781,419.785
30 Jan 20241,399.961,418.311,399.961,418.171,418.172
29 Jan 20241,381.391,394.851,373.991,373.991,373.9911
26 Jan 20241,325.001,343.531,325.001,343.531,343.53-
25 Jan 20241,339.481,339.481,339.481,339.481,339.4837
24 Jan 2024------
23 Jan 2024------
22 Jan 20241,321.441,321.551,321.441,321.551,321.55-
19 Jan 20241,287.001,287.001,287.001,287.001,287.00-
18 Jan 20241,258.001,258.001,258.001,258.001,258.003
17 Jan 20241,262.071,262.071,251.981,251.981,251.98-
17 Jan 202420.2029 Dividend
16 Jan 20241,274.971,274.971,274.971,274.971,254.77-
15 Jan 20241,255.101,258.681,255.101,258.681,238.74-
12 Jan 20241,260.491,260.491,260.491,260.491,240.52-
11 Jan 20241,253.731,253.731,253.731,253.731,233.864
10 Jan 20241,291.881,291.881,291.881,291.881,271.41-
09 Jan 20241,289.101,289.101,282.291,282.291,261.97153
08 Jan 20241,300.751,300.751,300.751,300.751,280.1411
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 20241,222.491,222.491,222.491,222.491,203.123
29 Dec 2023------
28 Dec 2023------
27 Dec 2023------
22 Dec 2023------
21 Dec 20231,196.431,196.431,185.001,185.001,166.222
20 Dec 2023------
19 Dec 2023------
18 Dec 20231,190.321,190.321,190.321,190.321,171.4686
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 20231,255.711,255.711,255.711,255.711,235.811
11 Dec 2023------
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 20231,231.311,231.311,231.311,231.311,211.8065
04 Dec 2023------
01 Dec 2023------
30 Nov 20231,232.271,232.271,232.271,232.271,212.741
29 Nov 2023------
28 Nov 2023------
27 Nov 2023------
24 Nov 2023------
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...