Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
378.39
+5.57 (1.49%)
Jul 31, 2026, 4:55 PM GMT

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 2026290.07305.73290.07303.38303.381.80%4,994
Jun 9, 2026303.38303.38294.00299.27298.030.56%398
Jun 8, 2026311.91311.91297.43297.60296.36-1.54%23,915
Jun 5, 2026295.77302.38295.00302.25300.993.40%54
Jun 4, 2026292.58302.50288.56292.33291.110.13%154
Jun 3, 2026291.26300.00290.84291.95290.73-0.39%2,630
Jun 2, 2026290.35293.10287.61293.10291.881.37%1,055
Jun 1, 2026295.04295.04288.87289.15287.95-1.76%1,169
May 29, 2026297.25299.03284.76294.33293.10-0.46%1,863
May 28, 2026301.00301.00295.71295.71294.47-1.83%391
May 27, 2026303.44308.59301.00301.23299.98-1.16%74
May 26, 2026307.70309.89300.00304.76303.49-1.03%1,126
May 22, 2026312.00312.00305.83307.93306.65-0.05%242
May 21, 2026315.80315.80302.04308.08306.800.60%212
May 20, 2026307.77307.77302.53306.23304.96-0.52%279