Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
396.40
+2.93 (0.74%)
Oct 21, 2026, 5:13 PM BST

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026393.88398.50387.79396.40396.400.74%825
Oct 20, 2026390.49396.34380.00393.47393.471.82%241
Oct 19, 2026393.44394.87382.50386.43386.43-0.45%280
Oct 16, 2026388.75396.55362.50388.17388.171.93%3,331
Oct 15, 2026385.98386.70376.72380.81380.811.05%531
Oct 14, 2026376.45378.50367.50376.86376.861.05%2,487
Oct 13, 2026375.50379.90364.75372.93372.930.24%207
Oct 12, 2026373.33375.85363.00372.03372.030.75%81
Oct 9, 2026373.95373.95364.22369.27369.27-0.41%121
Oct 8, 2026360.60371.81353.40370.79370.792.23%975
Oct 7, 2026364.53364.53355.00362.70362.700.63%1,269
Oct 6, 2026358.18366.85358.18360.44360.44-0.26%128
Oct 5, 2026362.77363.98357.10361.38361.380.11%288
Oct 2, 2026359.84367.06358.76361.00361.000.27%365
Oct 1, 2026355.98360.70350.00360.01360.010.14%268
Sep 30, 2026366.84366.84357.76359.51359.51-0.39%26
Sep 29, 2026364.86365.70358.75360.91360.91-0.81%349
Sep 28, 2026360.10364.50360.00363.87363.870.46%1,273
Sep 25, 2026360.55363.48360.00362.20362.20-0.73%243
Sep 24, 2026357.91366.43357.91364.87364.870.19%63
Sep 23, 2026363.71367.51358.10364.17364.170.52%131
Sep 22, 2026372.57379.00359.36362.27362.27-2.71%496
Sep 21, 2026372.00380.00372.00372.37372.37-0.76%73
Sep 18, 2026376.84386.48373.01375.24375.24-0.75%161
Sep 17, 2026376.85389.99375.56378.09378.09-0.60%133
Sep 16, 2026375.33380.99374.97380.36380.360.64%2,074
Sep 15, 2026379.50380.69374.27377.95377.950.27%1,305
Sep 14, 2026378.51384.00373.33376.94376.940.69%1,878
Sep 11, 2026365.73374.36365.73374.36374.362.22%185
Sep 10, 2026365.60372.25360.00366.24366.240.48%388
Sep 9, 2026364.00372.26358.46365.73364.48-0.34%12
Sep 8, 2026367.50368.57358.00366.98365.73-0.87%1,077
Sep 4, 2026374.31376.21367.89370.20368.94-1.52%1,629
Sep 3, 2026363.90376.02363.90375.90374.612.40%309
Sep 2, 2026372.47372.47363.91367.09365.840.74%21
Sep 1, 2026367.61370.40362.28364.38363.14-0.93%457
Aug 31, 2026369.90372.47366.10367.82366.57-0.42%2,144
Aug 28, 2026371.17372.45366.10369.36368.10-0.05%36
Aug 27, 2026371.91372.36365.00369.53368.27-0.62%287
Aug 26, 2026369.46374.60367.45371.82370.550.91%700
Aug 25, 2026372.00373.00366.44368.46367.20-0.68%2,763
Aug 24, 2026361.50372.48360.09370.98369.711.72%524
Aug 21, 2026359.03367.20359.03364.71363.47-0.38%333
Aug 20, 2026364.75366.49357.50366.10364.850.37%225
Aug 19, 2026369.91371.24360.01364.76363.52-0.87%42
Aug 18, 2026379.45379.45365.98367.97366.71-0.09%275
Aug 17, 2026376.66376.66364.81368.29367.03-0.68%128
Aug 14, 2026368.19375.00367.82370.83369.560.22%104
Aug 13, 2026370.49372.99368.43370.02368.76-0.89%750
Aug 12, 2026377.99378.61370.77373.35372.08-1.07%36