Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
312.07
+10.21 (3.38%)
Jun 22, 2026, 4:46 PM GMT

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026309.01313.71301.00312.12312.123.40%164
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
May 19, 2026315.72315.72302.02307.84306.561.04%62
May 18, 2026298.92305.99289.25304.67303.402.21%2,186
May 15, 2026302.66308.79296.19298.09296.850.28%13
May 14, 2026304.00304.00293.65297.25296.011.19%5
May 13, 2026306.36306.36292.17293.75292.53-2.10%1,573
May 12, 2026301.49301.49291.00300.04298.791.13%95
May 11, 2026293.03301.03293.01296.69295.46-0.43%1,387
May 8, 2026302.29302.29296.99297.96296.72-0.38%26
May 7, 2026295.00304.99295.00299.09297.85-1.17%2,496
May 6, 2026307.39312.50300.20302.62301.36-0.10%146
May 5, 2026300.06314.62300.01302.91301.650.05%4,478
May 4, 2026304.14306.94302.11302.76301.50-1.05%99
May 1, 2026310.00310.16303.01305.98304.710.59%20
Apr 30, 2026302.01305.94292.52304.19302.920.61%776
Apr 29, 2026312.50312.50302.31302.35301.09-2.60%13
Apr 28, 2026303.86311.57303.70310.43309.141.48%891
Apr 27, 2026302.26307.21301.00305.89304.620.52%63
Apr 24, 2026308.97308.97303.50304.30303.03-0.45%2,384
Apr 23, 2026301.85307.20296.00305.67304.401.75%112
Apr 22, 2026306.15306.15297.00300.42299.17-0.69%567
Apr 21, 2026304.44304.44298.68302.52301.26-0.47%521
Apr 20, 2026297.00309.29297.00303.96302.690.64%54
Apr 17, 2026297.40305.19296.78302.03300.771.64%284
Apr 16, 2026302.35307.60289.00297.17295.93-1.63%1,793
Apr 15, 2026308.72308.72297.35302.08300.820.77%904
Apr 14, 2026303.99304.29298.51299.76298.510.41%106
Apr 13, 2026299.13299.13296.04298.54297.30-0.16%80
Apr 10, 2026305.33305.33297.58299.02297.78-2.28%1,593