Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
365.21
-0.89 (-0.24%)
Aug 21, 2026, 4:40 PM GMT

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026359.03367.20359.03365.21365.21-0.24%499
Aug 20, 2026364.75366.49357.50366.10366.100.37%225
Aug 19, 2026369.91371.24360.01364.76364.76-0.87%42
Aug 18, 2026379.45379.45365.98367.97367.97-0.09%275
Aug 17, 2026376.66376.66364.81368.29368.29-0.68%128
Aug 14, 2026368.19375.00367.82370.83370.830.22%104
Aug 13, 2026370.49372.99368.43370.02370.02-0.89%750
Aug 12, 2026377.99378.61370.77373.35373.35-1.07%36
Aug 11, 2026373.82383.00373.00377.37377.370.06%181
Aug 10, 2026385.67385.67372.02377.16377.16-1.99%103
Aug 7, 2026371.64393.00371.64384.81384.810.11%48
Aug 6, 2026377.30393.25377.30384.38384.380.64%76
Aug 5, 2026392.70392.70373.37381.92381.921.19%943
Aug 4, 2026379.58379.58370.00377.41377.411.00%1,416
Aug 3, 2026395.00395.00373.01373.68373.68-1.10%1,313
Jul 31, 2026369.28379.74369.28377.82377.821.34%127
Jul 30, 2026396.15396.15370.08372.82372.82-4.90%684
Jul 29, 2026394.00403.00388.00392.04392.04-0.87%789
Jul 28, 2026398.00398.68390.67395.48395.481.27%521
Jul 27, 2026392.00394.89386.00390.51390.511.16%478
Jul 24, 2026373.00387.72373.00386.05386.052.30%804
Jul 23, 2026363.00380.00363.00377.37377.371.66%1,338
Jul 22, 2026373.87373.87351.00371.20371.200.74%1,130
Jul 21, 2026371.35371.35360.00368.49368.490.23%3,779
Jul 20, 2026365.00388.93355.74367.64367.640.74%1,017
Jul 17, 2026340.00367.57335.00364.95364.959.45%4,088
Jul 16, 2026331.90336.05316.86333.44333.441.05%2,169
Jul 15, 2026336.00336.00325.81329.96329.96-1.96%650
Jul 14, 2026342.69342.69336.15336.55336.55-0.93%293
Jul 13, 2026341.53341.53330.00339.70339.700.61%2,907
Jul 10, 2026341.00341.00334.96337.65337.650.04%136
Jul 9, 2026340.29343.00333.00337.52337.52-0.76%105
Jul 8, 2026349.30349.30337.90340.11340.11-1.03%349
Jul 7, 2026334.43349.34334.43343.64343.641.87%525
Jul 6, 2026344.29346.50332.30337.33337.33-1.00%7,557
Jul 2, 2026338.76340.73332.65340.73340.731.16%1,296
Jul 1, 2026329.90337.39329.90336.81336.811.20%3,527
Jun 30, 2026334.53334.53328.01332.82332.820.99%5,212
Jun 29, 2026326.87330.50324.10329.57329.571.31%2,562
Jun 26, 2026320.51325.32318.00325.32325.322.22%890
Jun 25, 2026318.00326.82310.21318.27318.27-0.65%1,228
Jun 24, 2026315.54322.91312.50320.36320.361.66%3,842
Jun 23, 2026310.10315.64309.55315.14315.141.19%10,068
Jun 22, 2026309.01313.71301.00311.43311.433.17%257
Jun 18, 2026301.00309.37301.00301.86301.86-1.48%612
Jun 17, 2026307.51308.84304.95306.38306.38-1.02%640
Jun 16, 2026297.42315.00297.42309.53309.531.06%336
Jun 15, 2026303.00308.99299.40306.27306.270.86%1,824
Jun 12, 2026300.00305.50297.88303.67303.67-0.93%1,694
Jun 11, 2026308.03308.03301.24306.51306.511.03%808