Skip to main content
logo
Fairfax Financial Holdings Limited (LON:0KV5)
London flag London · Delayed Price · Currency is GBP · Price in CAD
2,378.04
+335.04 (16.40%)
At close: Sep 17, 2025

LON:0KV5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,378.042,378.042,378.042,378.042,357.2316.40%2
Mar 6, 20252,042.002,043.002,042.002,043.002,025.12-1.90%114
Feb 18, 20252,082.572,082.572,082.572,082.572,064.345.77%4
Jan 31, 20251,969.041,969.041,969.041,969.041,951.81-0.49%-
Jan 29, 20251,978.701,978.701,978.701,978.701,961.38-0.10%-
Jan 28, 20251,980.721,980.721,980.721,980.721,963.39-1.99%-
Jan 24, 20252,024.992,028.092,020.892,020.892,003.203.90%2
Jan 14, 20251,944.981,944.981,944.981,944.981,906.64-0.18%10
Jan 13, 20251,948.501,948.501,948.501,948.501,910.09-0.39%1
Jan 10, 20251,969.341,969.341,952.501,956.141,917.58-0.74%107
Jan 7, 20251,970.641,970.641,970.641,970.641,931.79-0.48%106
Jan 6, 20251,980.161,980.161,980.161,980.161,941.120.22%3
Jan 3, 20251,977.631,977.631,975.811,975.811,936.86-1.47%-
Dec 23, 20242,005.322,005.322,005.322,005.321,965.791.56%8
Dec 20, 20242,000.002,000.001,974.521,974.521,935.59-0.98%102
Dec 11, 20241,993.971,993.971,993.971,993.971,954.660.74%12
Dec 9, 20241,997.211,997.211,974.311,979.391,940.37-2.50%15
Dec 6, 20242,030.202,030.202,030.202,030.201,990.180.38%26
Dec 4, 20242,022.572,022.572,022.572,022.571,982.702.15%17
Nov 27, 20241,980.001,980.001,979.081,980.001,940.973.27%253
Nov 19, 20241,917.231,917.231,917.231,917.231,879.435.02%-
Nov 15, 20241,789.591,789.591,789.591,825.581,789.59-3
Nov 14, 20241,789.591,789.591,789.591,825.581,789.59-608
Nov 6, 20241,825.581,825.581,825.581,825.581,789.592.77%-
Nov 1, 20241,776.351,776.351,776.351,776.351,741.333.08%27
Oct 31, 20241,723.251,723.251,723.251,723.251,689.28-1.27%108
Oct 18, 20241,710.991,710.991,710.991,745.401,710.99-5
Oct 17, 20241,710.991,710.991,710.991,745.401,710.99-100
Oct 15, 20241,745.401,745.401,745.401,745.401,710.991.09%1
Oct 11, 20241,692.561,692.561,692.561,726.601,692.56-4
Oct 7, 20241,692.561,692.561,692.561,726.601,692.56-16
Oct 3, 20241,726.601,726.601,726.601,726.601,692.562.15%5
Sep 27, 20241,690.341,690.341,690.341,690.341,657.022.43%-
Sep 24, 20241,650.181,650.181,650.181,650.181,617.65-1.51%6
Sep 19, 20241,642.511,642.511,642.511,675.541,642.51-140
Sep 18, 20241,642.511,642.511,642.511,675.541,642.51-190
Sep 16, 20241,675.541,675.541,675.541,675.541,642.510.62%120
Sep 13, 20241,665.151,665.151,665.151,665.151,632.320.66%26
Sep 11, 20241,654.151,654.151,654.151,654.151,621.543.22%7
Sep 6, 20241,602.601,602.601,602.601,602.601,571.01-1.46%55
Sep 4, 20241,623.221,626.361,623.221,626.361,594.291.09%129
Sep 3, 20241,577.061,577.061,577.061,608.781,577.06-6
Aug 30, 20241,577.061,577.061,577.061,608.781,577.06-3
Aug 28, 20241,608.781,608.781,608.781,608.781,577.063.37%4
Aug 27, 20241,525.581,525.581,525.581,556.261,525.58-5
Aug 20, 20241,556.261,556.261,556.261,556.261,525.580.53%43
Aug 19, 20241,550.221,550.221,548.001,548.001,517.48-0.08%328
Aug 15, 20241,549.301,549.301,549.301,549.301,518.762.70%105
Aug 14, 20241,478.831,478.831,478.831,508.571,478.83-156