Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
290.58
+1.43 (0.49%)
Jun 2, 2026, 4:32 PM GMT

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026295.04295.04288.87289.15289.15-1.76%1,169
May 29, 2026297.25299.03284.76294.33294.33-0.46%1,863
May 28, 2026301.00301.00295.71295.71295.71-1.83%391
May 27, 2026303.44308.59301.00301.23301.23-1.16%74
May 26, 2026307.70309.89300.00304.76304.76-1.03%1,126
May 22, 2026312.00312.00305.83307.93307.93-0.05%242
May 21, 2026315.80315.80302.04308.08308.080.60%212
May 20, 2026307.77307.77302.53306.23306.23-0.52%279
May 19, 2026315.72315.72302.02307.84307.841.04%62
May 18, 2026298.92305.99289.25304.67304.672.21%2,186
May 15, 2026302.66308.79296.19298.09298.090.28%13
May 14, 2026304.00304.00293.65297.25297.251.19%5
May 13, 2026306.36306.36292.17293.75293.75-2.10%1,573
May 12, 2026301.49301.49291.00300.04300.041.13%95
May 11, 2026293.03301.03293.01296.69296.69-0.43%1,387
May 8, 2026302.29302.29296.99297.96297.96-0.38%26
May 7, 2026295.00304.99295.00299.09299.09-1.17%2,496
May 6, 2026307.39312.50300.20302.62302.62-0.10%146
May 5, 2026300.06314.62300.01302.91302.910.05%4,478
May 4, 2026304.14306.94302.11302.76302.76-1.05%99
May 1, 2026310.00310.16303.01305.98305.980.59%20
Apr 30, 2026302.01305.94292.52304.19304.190.61%776
Apr 29, 2026312.50312.50302.31302.35302.35-2.60%13
Apr 28, 2026303.86311.57303.70310.43310.431.48%891
Apr 27, 2026302.26307.21301.00305.89305.890.52%63
Apr 24, 2026308.97308.97303.50304.30304.30-0.45%2,384
Apr 23, 2026301.85307.20296.00305.67305.671.75%112
Apr 22, 2026306.15306.15297.00300.42300.42-0.69%567
Apr 21, 2026304.44304.44298.68302.52302.52-0.47%521
Apr 20, 2026297.00309.29297.00303.96303.960.64%54
Apr 17, 2026297.40305.19296.78302.03302.031.64%284
Apr 16, 2026302.35307.60289.00297.17297.17-1.63%1,793
Apr 15, 2026308.72308.72297.35302.08302.080.77%904
Apr 14, 2026303.99304.29298.51299.76299.760.41%106
Apr 13, 2026299.13299.13296.04298.54298.54-0.16%80
Apr 10, 2026305.33305.33297.58299.02299.02-2.28%1,593
Apr 9, 2026288.89306.00288.89306.00306.002.17%1,582
Apr 8, 2026300.00304.82294.78299.51299.511.20%1,201
Apr 7, 2026285.59297.26285.59295.95295.950.64%665
Apr 2, 2026278.00294.49278.00294.06294.060.71%4
Apr 1, 2026296.22296.22288.64291.99291.990.38%722
Mar 31, 2026296.21297.65288.87290.89290.89-0.48%30
Mar 30, 2026290.75296.61278.00292.28292.281.85%61
Mar 27, 2026292.58294.15286.57286.98286.98-0.91%1,706
Mar 26, 2026292.00293.76278.01289.63289.63-1.10%68
Mar 25, 2026293.90296.34290.57292.85292.85-0.80%54
Mar 24, 2026294.00297.07294.00295.21295.21-0.52%235
Mar 23, 2026296.60306.98290.33296.76296.760.09%281
Mar 20, 2026298.59300.00296.06296.49296.490.11%10
Mar 19, 2026294.42302.41289.00296.17296.17-1.53%93