Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
400.09
+5.90 (1.50%)
Nov 10, 2026, 5:09 PM GMT

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026395.20400.76391.00400.09400.091.50%1,643
Nov 9, 2026396.00406.00389.75394.19394.19-1.07%3,606
Nov 6, 2026410.47410.47385.00398.46398.46-1.72%1,224
Nov 5, 2026415.00420.16404.79405.43405.43-0.15%510
Nov 4, 2026400.08417.56397.00406.03406.032.47%1,297
Nov 3, 2026394.06407.93390.55396.26396.26-0.72%130
Nov 2, 2026404.18404.18394.01399.14399.140.35%116
Oct 30, 2026405.26407.33396.91397.74397.74-0.13%648
Oct 29, 2026404.08414.42392.00398.27398.271.65%2,175
Oct 28, 2026393.33399.57390.82391.82391.82-0.90%3,832
Oct 27, 2026407.16410.57393.49395.38395.38-1.02%221
Oct 26, 2026402.26410.00397.25399.46399.46-0.18%147
Oct 23, 2026411.58411.58395.00400.19400.19-1.78%926
Oct 22, 2026399.23407.58389.56407.44407.443.21%263
Oct 21, 2026393.88398.50387.79394.77394.770.33%479
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