The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 300.33
-0.60 (-0.20%)
Apr 22, 2026, 5:09 PM GMT
LON:0R03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 306.15 | 306.15 | 297.00 | 301.46 | - | -0.35% | 304 |
| Apr 21, 2026 | 304.44 | 304.44 | 298.68 | 302.52 | 302.52 | -0.47% | 521 |
| Apr 20, 2026 | 297.00 | 309.29 | 297.00 | 303.96 | 303.96 | 0.64% | 54 |
| Apr 17, 2026 | 297.40 | 305.19 | 296.78 | 302.03 | 302.03 | 1.64% | 284 |
| Apr 16, 2026 | 302.35 | 307.60 | 289.00 | 297.17 | 297.17 | -1.63% | 1,793 |
| Apr 15, 2026 | 308.72 | 308.72 | 297.35 | 302.08 | 302.08 | 0.77% | 904 |
| Apr 14, 2026 | 303.99 | 304.29 | 298.51 | 299.76 | 299.76 | 0.41% | 106 |
| Apr 13, 2026 | 299.13 | 299.13 | 296.04 | 298.54 | 298.54 | -0.16% | 80 |
| Apr 10, 2026 | 305.33 | 305.33 | 297.58 | 299.02 | 299.02 | -2.28% | 1,593 |
| Apr 9, 2026 | 288.89 | 306.00 | 288.89 | 306.00 | 306.00 | 2.17% | 1,582 |
| Apr 8, 2026 | 300.00 | 304.82 | 294.78 | 299.51 | 299.51 | 1.20% | 1,201 |
| Apr 7, 2026 | 285.59 | 297.26 | 285.59 | 295.95 | 295.95 | 0.64% | 665 |
| Apr 2, 2026 | 278.00 | 294.49 | 278.00 | 294.06 | 294.06 | 0.71% | 4 |
| Apr 1, 2026 | 296.22 | 296.22 | 288.64 | 291.99 | 291.99 | 0.38% | 722 |
| Mar 31, 2026 | 296.21 | 297.65 | 288.87 | 290.89 | 290.89 | -0.48% | 30 |
| Mar 30, 2026 | 290.75 | 296.61 | 278.00 | 292.28 | 292.28 | 1.85% | 61 |
| Mar 27, 2026 | 292.58 | 294.15 | 286.57 | 286.98 | 286.98 | -0.91% | 1,706 |
| Mar 26, 2026 | 292.00 | 293.76 | 278.01 | 289.63 | 289.63 | -1.10% | 68 |
| Mar 25, 2026 | 293.90 | 296.34 | 290.57 | 292.85 | 292.85 | -0.80% | 54 |
| Mar 24, 2026 | 294.00 | 297.07 | 294.00 | 295.21 | 295.21 | -0.52% | 235 |
| Mar 23, 2026 | 296.60 | 306.98 | 290.33 | 296.76 | 296.76 | 0.09% | 281 |
| Mar 20, 2026 | 298.59 | 300.00 | 296.06 | 296.49 | 296.49 | 0.11% | 10 |
| Mar 19, 2026 | 294.42 | 302.41 | 289.00 | 296.17 | 296.17 | -1.53% | 93 |
| Mar 18, 2026 | 311.50 | 315.00 | 300.78 | 300.78 | 300.78 | -1.69% | 67 |
| Mar 17, 2026 | 298.30 | 308.65 | 298.30 | 305.95 | 305.95 | 0.01% | 15 |
| Mar 16, 2026 | 303.07 | 308.53 | 302.44 | 305.91 | 305.91 | 0.43% | 2,316 |
| Mar 13, 2026 | 302.02 | 306.80 | 299.36 | 304.60 | 304.60 | 0.33% | 25 |
| Mar 12, 2026 | 299.99 | 303.58 | 294.11 | 303.58 | 303.58 | 1.23% | 425 |
| Mar 11, 2026 | 305.46 | 305.46 | 297.91 | 299.88 | 299.88 | -0.97% | 19 |
| Mar 10, 2026 | 302.91 | 304.90 | 298.81 | 302.82 | 302.82 | 0.72% | 330 |
| Mar 9, 2026 | 308.00 | 308.00 | 300.52 | 300.66 | 299.56 | -1.36% | 100 |
| Mar 6, 2026 | 299.57 | 306.98 | 299.57 | 304.79 | 303.68 | -0.51% | 134 |
| Mar 5, 2026 | 312.56 | 314.52 | 303.31 | 306.36 | 305.24 | -1.75% | 33 |
| Mar 4, 2026 | 307.95 | 312.00 | 307.08 | 311.82 | 310.68 | 0.26% | 81 |
| Mar 3, 2026 | 313.74 | 315.00 | 303.85 | 311.00 | 309.87 | 0.05% | 90 |
| Mar 2, 2026 | 301.05 | 311.49 | 301.05 | 310.86 | 309.73 | 0.38% | 463 |
| Feb 27, 2026 | 307.66 | 309.67 | 302.88 | 309.67 | 308.54 | 1.42% | 48 |
| Feb 26, 2026 | 307.80 | 307.80 | 302.33 | 305.32 | 304.21 | 0.46% | 4 |
| Feb 25, 2026 | 308.14 | 308.14 | 302.87 | 303.92 | 302.81 | 0.40% | 890 |
| Feb 24, 2026 | 308.44 | 310.70 | 302.55 | 302.70 | 301.60 | -1.31% | 152 |
| Feb 23, 2026 | 306.45 | 309.58 | 301.00 | 306.71 | 305.59 | 1.65% | 256 |
| Feb 20, 2026 | 302.89 | 303.00 | 298.96 | 301.74 | 300.64 | 1.29% | 39 |
| Feb 19, 2026 | 292.15 | 302.00 | 292.15 | 297.90 | 296.81 | 0.07% | 210 |
| Feb 18, 2026 | 299.80 | 300.81 | 295.03 | 297.70 | 296.61 | -0.23% | 25 |
| Feb 17, 2026 | 294.00 | 301.00 | 292.36 | 298.38 | 297.29 | 1.70% | 274 |
| Feb 13, 2026 | 294.76 | 300.40 | 292.55 | 293.39 | 292.32 | -1.83% | 7,059 |
| Feb 12, 2026 | 309.00 | 309.00 | 296.60 | 298.86 | 297.77 | 0.25% | 203 |
| Feb 11, 2026 | 298.61 | 303.00 | 291.13 | 298.11 | 297.02 | 0.34% | 75 |
| Feb 10, 2026 | 288.60 | 297.24 | 288.60 | 297.09 | 296.01 | 0.27% | 461 |
| Feb 9, 2026 | 305.17 | 305.17 | 296.28 | 296.28 | 295.20 | -1.55% | 167 |