Zurich Insurance Group AG (LON:0QP2)
London · Delayed Price · Currency is GBP · Price in CHF 554.00
-9.60 (-1.70%)
Apr 22, 2026, 5:12 PM GMT
LON:0QP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 563.60 | 565.80 | 549.80 | 553.00 | - | -1.85% | 21,543 |
| Apr 21, 2026 | 562.60 | 573.60 | 551.80 | 563.40 | 563.40 | 0.01% | 80,455 |
| Apr 20, 2026 | 557.50 | 565.20 | 556.80 | 563.32 | 563.32 | 0.61% | 66,235 |
| Apr 17, 2026 | 556.70 | 561.80 | 555.20 | 559.91 | 559.91 | 0.76% | 59,308 |
| Apr 16, 2026 | 557.10 | 559.10 | 554.60 | 555.71 | 555.71 | -0.52% | 64,209 |
| Apr 15, 2026 | 552.60 | 563.40 | 547.80 | 558.60 | 558.60 | 1.07% | 100,608 |
| Apr 14, 2026 | 550.50 | 553.00 | 548.20 | 552.71 | 552.71 | 0.80% | 280,575 |
| Apr 13, 2026 | 547.60 | 550.22 | 537.00 | 548.33 | 548.33 | 0.02% | 69,332 |
| Apr 10, 2026 | 544.40 | 549.01 | 533.60 | 548.20 | 548.20 | -3.77% | 131,447 |
| Apr 9, 2026 | 574.50 | 576.40 | 567.80 | 569.66 | 539.86 | -0.25% | 28,773 |
| Apr 8, 2026 | 581.30 | 582.80 | 569.00 | 571.09 | 541.21 | 0.12% | 54,655 |
| Apr 7, 2026 | 573.70 | 576.60 | 563.20 | 570.40 | 540.56 | -0.09% | 1,136,074 |
| Apr 2, 2026 | 568.00 | 573.40 | 565.20 | 570.89 | 541.02 | 0.56% | 433,021 |
| Apr 1, 2026 | 570.80 | 581.80 | 559.20 | 567.72 | 538.02 | 1.23% | 419,571 |
| Mar 31, 2026 | 558.90 | 563.20 | 548.40 | 560.82 | 531.48 | 0.69% | 541,774 |
| Mar 30, 2026 | 548.30 | 557.80 | 537.60 | 557.00 | 527.86 | 1.70% | 241,155 |
| Mar 27, 2026 | 549.50 | 550.60 | 545.60 | 547.69 | 519.04 | -0.17% | 88,706 |
| Mar 26, 2026 | 546.80 | 549.20 | 536.40 | 548.61 | 519.91 | -0.09% | 98,268 |
| Mar 25, 2026 | 546.40 | 551.80 | 534.80 | 549.09 | 520.37 | 1.37% | 123,087 |
| Mar 24, 2026 | 539.40 | 541.80 | 535.80 | 541.69 | 513.36 | 0.86% | 98,696 |
| Mar 23, 2026 | 534.50 | 546.00 | 527.00 | 537.09 | 509.00 | -1.12% | 522,057 |
| Mar 20, 2026 | 552.00 | 552.80 | 540.69 | 543.17 | 514.76 | -1.06% | 518,290 |
| Mar 19, 2026 | 548.70 | 551.60 | 543.00 | 549.00 | 520.28 | -0.40% | 71,133 |
| Mar 18, 2026 | 557.30 | 558.60 | 546.60 | 551.20 | 522.37 | -0.68% | 439,326 |
| Mar 17, 2026 | 546.20 | 556.20 | 536.20 | 554.97 | 525.94 | 1.96% | 131,691 |
| Mar 16, 2026 | 539.40 | 549.00 | 537.80 | 544.29 | 515.82 | 0.99% | 61,756 |
| Mar 13, 2026 | 535.30 | 541.60 | 532.20 | 538.94 | 510.74 | 1.15% | 64,774 |
| Mar 12, 2026 | 527.50 | 535.00 | 517.00 | 532.81 | 504.94 | 0.59% | 170,213 |
| Mar 11, 2026 | 531.00 | 533.00 | 527.20 | 529.69 | 501.99 | -1.28% | 1,001,057 |
| Mar 10, 2026 | 537.60 | 547.40 | 533.20 | 536.54 | 508.47 | 1.44% | 198,826 |
| Mar 9, 2026 | 527.70 | 539.80 | 518.00 | 528.92 | 501.25 | -0.10% | 25,413 |
| Mar 6, 2026 | 538.40 | 549.00 | 526.40 | 529.44 | 501.75 | -1.78% | 48,838 |
| Mar 5, 2026 | 543.70 | 557.20 | 533.80 | 539.06 | 510.86 | -1.00% | 199,541 |
| Mar 4, 2026 | 544.40 | 548.40 | 538.80 | 544.53 | 516.04 | 1.57% | 191,547 |
| Mar 3, 2026 | 546.20 | 575.00 | 531.40 | 536.11 | 508.06 | -6.55% | 446,759 |
| Mar 2, 2026 | 573.50 | 579.80 | 564.20 | 573.66 | 543.65 | -1.14% | 644,627 |
| Feb 27, 2026 | 579.20 | 592.00 | 575.80 | 580.28 | 549.92 | 0.26% | 93,778 |
| Feb 26, 2026 | 574.30 | 586.80 | 562.20 | 578.80 | 548.52 | 0.49% | 42,268 |
| Feb 25, 2026 | 578.60 | 581.80 | 574.00 | 576.00 | 545.87 | -0.35% | 47,303 |
| Feb 24, 2026 | 576.00 | 580.20 | 572.20 | 578.01 | 547.77 | 0.60% | 44,504 |
| Feb 23, 2026 | 571.00 | 577.40 | 569.20 | 574.56 | 544.50 | 1.22% | 77,132 |
| Feb 20, 2026 | 561.80 | 569.00 | 560.20 | 567.60 | 537.91 | 1.69% | 44,719 |
| Feb 19, 2026 | 559.10 | 564.60 | 556.90 | 558.16 | 528.96 | -1.25% | 101,567 |
| Feb 18, 2026 | 562.80 | 574.60 | 562.00 | 565.21 | 535.64 | -0.32% | 78,276 |
| Feb 17, 2026 | 559.10 | 568.00 | 532.98 | 567.00 | 537.34 | 1.66% | 47,146 |
| Feb 16, 2026 | 556.90 | 563.40 | 537.40 | 557.76 | 528.58 | 1.07% | 64,591 |
| Feb 13, 2026 | 553.40 | 559.00 | 550.90 | 551.86 | 522.99 | 0.61% | 46,693 |
| Feb 12, 2026 | 551.50 | 553.00 | 548.00 | 548.52 | 519.82 | -0.01% | 47,973 |
| Feb 11, 2026 | 553.60 | 555.40 | 543.80 | 548.60 | 519.90 | -1.63% | 26,241 |
| Feb 10, 2026 | 565.10 | 565.40 | 550.80 | 557.69 | 528.52 | -2.33% | 32,004 |