Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
372.56
+6.32 (1.73%)
Sep 11, 2026, 4:33 PM GMT

LON:0R03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026365.60372.25360.00365.60365.600.31%386
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
Aug 11, 2026373.82383.00373.00377.37376.080.06%181
Aug 10, 2026385.67385.67372.02377.16375.87-1.99%103
Aug 7, 2026371.64393.00371.64384.81383.500.11%48
Aug 6, 2026377.30393.25377.30384.38383.070.64%76
Aug 5, 2026392.70392.70373.37381.92380.621.19%943
Aug 4, 2026379.58379.58370.00377.41376.121.00%1,416
Aug 3, 2026395.00395.00373.01373.68372.40-1.10%1,313
Jul 31, 2026369.28379.74369.28377.82376.531.34%127
Jul 30, 2026396.15396.15370.08372.82371.55-4.90%684
Jul 29, 2026394.00403.00388.00392.04390.70-0.87%789
Jul 28, 2026398.00398.68390.67395.48394.131.27%521
Jul 27, 2026392.00394.89386.00390.51389.181.16%478
Jul 24, 2026373.00387.72373.00386.05384.732.30%804
Jul 23, 2026363.00380.00363.00377.37376.081.66%1,338
Jul 22, 2026373.87373.87351.00371.20369.930.74%1,130
Jul 21, 2026371.35371.35360.00368.49367.230.23%3,779
Jul 20, 2026365.00388.93355.74367.64366.390.74%1,017
Jul 17, 2026340.00367.57335.00364.95363.709.45%4,088
Jul 16, 2026331.90336.05316.86333.44332.301.05%2,169
Jul 15, 2026336.00336.00325.81329.96328.83-1.96%650
Jul 14, 2026342.69342.69336.15336.55335.40-0.93%293
Jul 13, 2026341.53341.53330.00339.70338.540.61%2,907
Jul 10, 2026341.00341.00334.96337.65336.500.04%136
Jul 9, 2026340.29343.00333.00337.52336.37-0.76%105
Jul 8, 2026349.30349.30337.90340.11338.95-1.03%349
Jul 7, 2026334.43349.34334.43343.64342.471.87%525
Jul 6, 2026344.29346.50332.30337.33336.18-1.00%7,557
Jul 2, 2026338.76340.73332.65340.73339.571.16%1,296
Jul 1, 2026329.90337.39329.90336.81335.661.20%3,527