Zurich Insurance Group AG (LON:0QP2)
London · Delayed Price · Currency is GBP · Price in CHF 560.20
-7.50 (-1.32%)
Oct 1, 2026, 5:00 PM GMT
LON:0QP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 560.00 | 567.20 | 558.40 | 560.20 | 560.20 | -1.20% | 91,900 |
| Sep 30, 2026 | 575.10 | 578.20 | 566.90 | 567.00 | 567.00 | -1.13% | 95,248 |
| Sep 29, 2026 | 576.00 | 580.20 | 565.20 | 573.50 | 573.50 | -1.66% | 108,272 |
| Sep 28, 2026 | 585.00 | 587.40 | 579.40 | 583.16 | 583.16 | 0.16% | 129,029 |
| Sep 25, 2026 | 579.80 | 584.00 | 579.60 | 582.20 | 582.20 | 0.52% | 152,867 |
| Sep 24, 2026 | 580.30 | 584.60 | 573.60 | 579.18 | 579.18 | -1.68% | 35,187 |
| Sep 23, 2026 | 590.90 | 593.00 | 583.20 | 589.09 | 589.09 | -1.26% | 45,025 |
| Sep 22, 2026 | 599.10 | 600.40 | 588.60 | 596.61 | 596.61 | -0.31% | 132,868 |
| Sep 21, 2026 | 597.70 | 602.40 | 596.80 | 598.46 | 598.46 | 0.13% | 4,617 |
| Sep 18, 2026 | 605.30 | 606.00 | 595.70 | 597.70 | 597.70 | -1.63% | 91,854 |
| Sep 17, 2026 | 605.30 | 608.60 | 603.17 | 607.57 | 607.57 | 1.18% | 25,353 |
| Sep 16, 2026 | 599.50 | 603.20 | 598.60 | 600.49 | 600.48 | -0.14% | 55,899 |
| Sep 15, 2026 | 591.10 | 604.20 | 589.40 | 601.35 | 601.35 | 1.14% | 220,416 |
| Sep 14, 2026 | 589.70 | 596.20 | 589.00 | 594.57 | 594.57 | 1.13% | 61,412 |
| Sep 11, 2026 | 588.50 | 590.20 | 586.60 | 587.91 | 587.91 | 0.36% | 26,498 |
| Sep 10, 2026 | 586.60 | 591.30 | 585.17 | 585.77 | 585.77 | 0.01% | 142,173 |
| Sep 9, 2026 | 586.60 | 589.00 | 583.60 | 585.73 | 585.73 | -0.86% | 71,006 |
| Sep 8, 2026 | 598.10 | 599.00 | 588.20 | 590.80 | 590.80 | -1.04% | 70,745 |
| Sep 7, 2026 | 597.70 | 599.00 | 594.80 | 597.00 | 597.00 | -0.73% | 68,725 |
| Sep 4, 2026 | 603.80 | 604.80 | 598.50 | 601.42 | 601.42 | 0.53% | 490,368 |
| Sep 3, 2026 | 595.40 | 604.40 | 595.00 | 598.25 | 598.25 | 0.69% | 149,768 |
| Sep 2, 2026 | 595.40 | 598.00 | 591.80 | 594.16 | 594.16 | -0.33% | 40,049 |
| Sep 1, 2026 | 593.80 | 596.60 | 589.90 | 596.12 | 596.12 | 0.58% | 34,024 |
| Aug 31, 2026 | 593.60 | 596.00 | 589.20 | 592.66 | 592.66 | -0.46% | 171,301 |
| Aug 28, 2026 | 593.00 | 596.00 | 591.60 | 595.40 | 595.40 | 0.77% | 26,976 |
| Aug 27, 2026 | 595.20 | 596.00 | 589.00 | 590.82 | 590.82 | -0.90% | 123,221 |
| Aug 26, 2026 | 594.20 | 599.40 | 593.00 | 596.21 | 596.21 | 0.46% | 123,464 |
| Aug 25, 2026 | 591.10 | 595.00 | 589.45 | 593.49 | 593.49 | 1.17% | 91,275 |
| Aug 24, 2026 | 586.20 | 590.40 | 585.80 | 586.61 | 586.61 | 0.31% | 171,624 |
| Aug 21, 2026 | 584.00 | 586.40 | 572.80 | 584.78 | 584.78 | 0.13% | 132,639 |
| Aug 20, 2026 | 585.00 | 586.20 | 579.80 | 584.00 | 584.00 | -0.50% | 192,190 |
| Aug 19, 2026 | 590.90 | 594.00 | 586.10 | 586.92 | 586.92 | -0.56% | 134,882 |
| Aug 18, 2026 | 592.20 | 594.40 | 580.80 | 590.21 | 590.21 | -0.02% | 96,889 |
| Aug 17, 2026 | 589.50 | 595.00 | 589.00 | 590.35 | 590.35 | -0.29% | 26,635 |
| Aug 14, 2026 | 591.10 | 594.40 | 589.80 | 592.07 | 592.07 | 0.35% | 59,691 |
| Aug 13, 2026 | 588.70 | 592.80 | 587.40 | 590.01 | 590.01 | 0.20% | 41,576 |
| Aug 12, 2026 | 589.30 | 590.20 | 578.00 | 588.82 | 588.82 | -0.30% | 961,447 |
| Aug 11, 2026 | 592.40 | 593.80 | 586.60 | 590.62 | 590.61 | -0.57% | 59,782 |
| Aug 10, 2026 | 591.50 | 594.20 | 589.60 | 594.00 | 594.00 | 0.15% | 67,339 |
| Aug 7, 2026 | 588.70 | 594.40 | 585.70 | 593.08 | 593.08 | 0.71% | 64,417 |
| Aug 6, 2026 | 597.30 | 599.60 | 584.20 | 588.88 | 588.88 | -3.22% | 134,114 |
| Aug 5, 2026 | 608.80 | 611.80 | 597.60 | 608.45 | 608.45 | -0.17% | 131,936 |
| Aug 4, 2026 | 614.10 | 615.20 | 608.00 | 609.49 | 609.49 | -0.94% | 51,878 |
| Aug 3, 2026 | 613.90 | 617.00 | 612.80 | 615.28 | 615.28 | -0.16% | 36,950 |
| Jul 31, 2026 | 615.30 | 619.00 | 604.40 | 616.27 | 616.27 | 0.25% | 26,489 |
| Jul 30, 2026 | 616.40 | 622.40 | 614.60 | 614.71 | 614.71 | -0.40% | 89,747 |
| Jul 29, 2026 | 624.40 | 624.80 | 612.20 | 617.20 | 617.20 | -0.58% | 21,894 |
| Jul 28, 2026 | 622.70 | 626.06 | 620.80 | 620.80 | 620.80 | -0.45% | 76,165 |
| Jul 27, 2026 | 623.30 | 625.50 | 611.20 | 623.60 | 623.60 | 0.10% | 48,739 |
| Jul 24, 2026 | 620.70 | 623.40 | 617.61 | 623.00 | 623.00 | 1.07% | 47,916 |