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, 20252,378.042,378.042,378.042,378.042,378.0416.40%2
Mar 6, 20252,042.002,043.002,042.002,043.002,043.00-1.90%114
Feb 18, 20252,082.572,082.572,082.572,082.572,082.575.77%4
Jan 31, 20251,969.041,969.041,969.041,969.041,969.04-0.49%-
Jan 29, 20251,978.701,978.701,978.701,978.701,978.70-0.10%-
Jan 28, 20251,980.721,980.721,980.721,980.721,980.72-1.99%-
Jan 24, 20252,024.992,028.092,020.892,020.892,020.893.90%2
Jan 14, 20251,944.981,944.981,944.981,944.981,923.47-0.18%10
Jan 13, 20251,948.501,948.501,948.501,948.501,926.95-0.39%1
Jan 10, 20251,969.341,969.341,952.501,956.141,934.51-0.74%107
Jan 7, 20251,970.641,970.641,970.641,970.641,948.85-0.48%106
Jan 6, 20251,980.161,980.161,980.161,980.161,958.260.22%3
Jan 3, 20251,977.631,977.631,975.811,975.811,953.96-1.47%-
Dec 23, 20242,005.322,005.322,005.322,005.321,983.141.56%8
Dec 20, 20242,000.002,000.001,974.521,974.521,952.68-0.98%102
Dec 11, 20241,993.971,993.971,993.971,993.971,971.920.74%12
Dec 9, 20241,997.211,997.211,974.311,979.391,957.50-2.50%15
Dec 6, 20242,030.202,030.202,030.202,030.202,007.750.38%26
Dec 4, 20242,022.572,022.572,022.572,022.572,000.202.15%17
Nov 27, 20241,980.001,980.001,979.081,980.001,958.103.27%253
Nov 19, 20241,917.231,917.231,917.231,917.231,896.035.02%-
Nov 15, 20241,805.391,805.391,805.391,825.581,805.39-3
Nov 14, 20241,805.391,805.391,805.391,825.581,805.39-608
Nov 6, 20241,825.581,825.581,825.581,825.581,805.392.77%-
Nov 1, 20241,776.351,776.351,776.351,776.351,756.713.08%27
Oct 31, 20241,723.251,723.251,723.251,723.251,704.19-1.27%108
Oct 18, 20241,726.101,726.101,726.101,745.401,726.10-5
Oct 17, 20241,726.101,726.101,726.101,745.401,726.10-100
Oct 15, 20241,745.401,745.401,745.401,745.401,726.101.09%1
Oct 11, 20241,707.511,707.511,707.511,726.601,707.51-4
Oct 7, 20241,707.511,707.511,707.511,726.601,707.51-16
Oct 3, 20241,726.601,726.601,726.601,726.601,707.512.15%5
Sep 27, 20241,690.341,690.341,690.341,690.341,671.652.43%-
Sep 24, 20241,650.181,650.181,650.181,650.181,631.93-1.51%6
Sep 19, 20241,657.011,657.011,657.011,675.541,657.01-140
Sep 18, 20241,657.011,657.011,657.011,675.541,657.01-190
Sep 16, 20241,675.541,675.541,675.541,675.541,657.010.62%120
Sep 13, 20241,665.151,665.151,665.151,665.151,646.730.66%26
Sep 11, 20241,654.151,654.151,654.151,654.151,635.863.22%7
Sep 6, 20241,602.601,602.601,602.601,602.601,584.88-1.46%55
Sep 4, 20241,623.221,626.361,623.221,626.361,608.371.09%129
Sep 3, 20241,590.991,590.991,590.991,608.781,590.99-6
Aug 30, 20241,590.991,590.991,590.991,608.781,590.99-3
Aug 28, 20241,608.781,608.781,608.781,608.781,590.993.37%4
Aug 27, 20241,539.051,539.051,539.051,556.261,539.05-5
Aug 20, 20241,556.261,556.261,556.261,556.261,539.050.53%43
Aug 19, 20241,550.221,550.221,548.001,548.001,530.88-0.08%328
Aug 15, 20241,549.301,549.301,549.301,549.301,532.172.70%105
Aug 14, 20241,491.891,491.891,491.891,508.571,491.89-156