The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 259.39
-3.65 (-1.39%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.00 | 259.80 | 258.00 | 259.39 | 259.39 | -1.39% | 9 |
| Jul 31, 2025 | 258.00 | 263.04 | 257.15 | 263.04 | 263.04 | 1.23% | 34 |
| Jul 30, 2025 | 260.64 | 261.75 | 259.35 | 259.84 | 259.84 | 0.36% | 13 |
| Jul 29, 2025 | 259.05 | 259.33 | 255.96 | 258.92 | 258.92 | 1.55% | 41 |
| Jul 28, 2025 | 260.46 | 260.52 | 254.96 | 254.96 | 254.96 | -2.60% | 126 |
| Jul 25, 2025 | 263.69 | 263.69 | 261.77 | 261.77 | 261.77 | -0.40% | 21 |
| Jul 24, 2025 | 263.74 | 265.05 | 261.36 | 262.82 | 262.82 | 0.19% | 255 |
| Jul 23, 2025 | 264.41 | 267.49 | 262.31 | 262.31 | 262.31 | -1.82% | 99 |
| Jul 22, 2025 | 263.24 | 267.24 | 263.24 | 267.17 | 267.17 | 0.45% | 27 |
| Jul 21, 2025 | 265.26 | 267.19 | 264.43 | 265.97 | 265.97 | -0.34% | 25 |
| Jul 18, 2025 | 262.87 | 266.87 | 261.56 | 266.87 | 266.87 | 2.77% | 141 |
| Jul 17, 2025 | 251.60 | 259.86 | 250.34 | 259.69 | 259.69 | 2.85% | 1,191 |
| Jul 16, 2025 | 253.93 | 253.93 | 251.10 | 252.49 | 252.49 | 0.98% | 7,209 |
| Jul 15, 2025 | 254.99 | 255.32 | 250.03 | 250.03 | 250.03 | -1.71% | 40 |
| Jul 14, 2025 | 250.00 | 255.81 | 250.00 | 254.38 | 254.38 | -0.21% | 1,335 |
| Jul 11, 2025 | 253.42 | 254.90 | 253.42 | 254.90 | 254.90 | 0.16% | 4 |
| Jul 10, 2025 | 253.00 | 254.49 | 253.00 | 254.49 | 254.49 | - | 7 |
| Jul 9, 2025 | 255.47 | 257.40 | 254.20 | 254.50 | 254.50 | -1.30% | 134 |
| Jul 8, 2025 | 258.49 | 259.19 | 257.87 | 257.87 | 257.87 | -0.53% | 16 |
| Jul 7, 2025 | 263.56 | 263.76 | 259.25 | 259.25 | 259.25 | -1.43% | 28 |
| Jul 3, 2025 | 259.83 | 263.91 | 258.05 | 263.00 | 263.00 | 2.03% | 31 |
| Jul 2, 2025 | 264.41 | 267.14 | 256.25 | 257.77 | 257.77 | -3.71% | 7,792 |
| Jul 1, 2025 | 267.01 | 269.41 | 265.76 | 267.69 | 267.69 | 0.57% | 533 |
| Jun 30, 2025 | 264.21 | 266.19 | 262.73 | 266.19 | 266.19 | 0.32% | 153 |
| Jun 27, 2025 | 263.00 | 265.33 | 261.00 | 265.33 | 265.33 | 0.79% | 676 |
| Jun 26, 2025 | 262.30 | 263.54 | 260.48 | 263.25 | 263.25 | 0.24% | 7 |
| Jun 25, 2025 | 263.30 | 265.99 | 261.71 | 262.61 | 262.61 | -1.55% | 32 |
| Jun 24, 2025 | 265.04 | 268.13 | 265.04 | 266.74 | 266.74 | -0.25% | 44 |
| Jun 23, 2025 | 264.67 | 267.42 | 264.67 | 267.42 | 267.42 | 0.05% | 68 |
| Jun 20, 2025 | 270.15 | 270.75 | 266.39 | 267.28 | 267.28 | 0.41% | 30 |
| Jun 18, 2025 | 263.73 | 266.35 | 263.09 | 266.20 | 266.20 | 0.75% | 34 |
| Jun 17, 2025 | 263.65 | 264.23 | 262.55 | 264.23 | 264.23 | -1.02% | 2 |
| Jun 16, 2025 | 265.26 | 266.95 | 264.05 | 266.95 | 266.95 | 0.41% | 1,650 |
| Jun 13, 2025 | 265.95 | 266.35 | 263.87 | 265.86 | 265.86 | 0.59% | 50,031 |
| Jun 12, 2025 | 259.80 | 264.31 | 258.00 | 264.31 | 264.31 | 0.68% | 61 |
| Jun 11, 2025 | 262.01 | 262.90 | 260.16 | 262.54 | 262.54 | -0.26% | 91 |
| Jun 10, 2025 | 266.67 | 266.67 | 262.99 | 263.23 | 263.23 | -1.37% | 22 |
| Jun 9, 2025 | 272.18 | 274.09 | 263.04 | 266.88 | 265.77 | -2.27% | 295 |
| Jun 6, 2025 | 274.92 | 275.16 | 272.45 | 273.08 | 271.95 | 0.77% | 4 |
| Jun 5, 2025 | 270.73 | 272.07 | 269.57 | 271.00 | 269.88 | -1.54% | 37 |
| Jun 4, 2025 | 275.94 | 275.94 | 274.25 | 275.24 | 274.10 | -0.06% | 34 |
| Jun 3, 2025 | 275.12 | 277.00 | 271.52 | 275.41 | 274.27 | 0.32% | 46 |
| Jun 2, 2025 | 272.82 | 275.33 | 272.20 | 274.52 | 273.38 | -0.78% | 172 |
| May 30, 2025 | 272.92 | 276.68 | 272.92 | 276.68 | 275.53 | 0.85% | 40 |
| May 29, 2025 | 273.70 | 274.33 | 272.95 | 274.33 | 273.19 | 0.40% | 6 |
| May 28, 2025 | 276.20 | 276.52 | 273.25 | 273.25 | 272.12 | -0.64% | 17 |
| May 27, 2025 | 273.32 | 275.29 | 271.32 | 275.01 | 273.87 | 1.82% | 435 |
| May 23, 2025 | 270.00 | 272.98 | 269.13 | 270.10 | 268.98 | -0.49% | 256 |
| May 22, 2025 | 271.10 | 271.43 | 269.64 | 271.43 | 270.30 | 0.14% | 12 |
| May 21, 2025 | 274.41 | 274.41 | 270.55 | 271.05 | 269.92 | -1.05% | 60 |