Chubb Limited (LON:0VQD)
London · Delayed Price · Currency is GBP · Price in USD 308.00
-3.42 (-1.10%)
Jun 3, 2026, 1:02 PM GMT
LON:0VQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 307.83 | 313.99 | 300.00 | 313.44 | 313.44 | 1.00% | 5,317 |
| Jun 1, 2026 | 312.02 | 316.00 | 309.43 | 310.34 | 310.34 | -0.85% | 4,489 |
| May 29, 2026 | 316.23 | 321.88 | 311.94 | 313.00 | 313.00 | -1.39% | 2,968 |
| May 28, 2026 | 323.90 | 328.02 | 316.80 | 317.40 | 317.40 | -1.42% | 1,417 |
| May 27, 2026 | 329.00 | 330.52 | 320.45 | 321.96 | 321.96 | -1.22% | 2,096 |
| May 26, 2026 | 330.75 | 331.74 | 323.77 | 325.95 | 325.95 | -0.80% | 1,573 |
| May 22, 2026 | 332.85 | 334.58 | 327.32 | 328.59 | 328.59 | -0.35% | 1,369 |
| May 21, 2026 | 328.89 | 334.98 | 320.00 | 329.73 | 329.73 | 0.45% | 949 |
| May 20, 2026 | 330.13 | 333.60 | 322.00 | 328.25 | 328.25 | -0.98% | 965 |
| May 19, 2026 | 328.00 | 334.07 | 327.11 | 331.49 | 331.49 | 0.62% | 13,064 |
| May 18, 2026 | 320.74 | 330.19 | 314.45 | 329.46 | 329.46 | 1.94% | 1,562 |
| May 15, 2026 | 319.78 | 325.93 | 313.00 | 323.18 | 323.18 | 1.54% | 901 |
| May 14, 2026 | 314.92 | 319.87 | 313.00 | 318.29 | 318.29 | 0.72% | 775 |
| May 13, 2026 | 322.00 | 325.24 | 310.00 | 316.00 | 316.00 | -2.03% | 2,112 |
| May 12, 2026 | 320.30 | 327.01 | 318.00 | 322.56 | 322.56 | 0.98% | 1,150 |
| May 11, 2026 | 319.95 | 327.01 | 317.50 | 319.43 | 319.43 | -0.37% | 2,144 |
| May 8, 2026 | 321.28 | 326.99 | 318.50 | 320.61 | 320.61 | -0.28% | 889 |
| May 7, 2026 | 321.90 | 326.08 | 318.58 | 321.50 | 321.50 | -0.29% | 4,394 |
| May 6, 2026 | 322.54 | 328.83 | 320.52 | 322.42 | 322.42 | -0.75% | 2,272 |
| May 5, 2026 | 325.48 | 330.00 | 321.42 | 324.86 | 324.86 | -0.25% | 11,389 |
| May 4, 2026 | 329.95 | 331.00 | 322.00 | 325.69 | 325.69 | -0.23% | 989 |
| May 1, 2026 | 330.75 | 337.00 | 324.94 | 326.44 | 326.44 | -0.09% | 997 |
| Apr 30, 2026 | 326.50 | 330.00 | 318.50 | 326.75 | 326.75 | 0.40% | 1,750 |
| Apr 29, 2026 | 330.00 | 334.98 | 323.49 | 325.46 | 325.46 | -1.14% | 1,992 |
| Apr 28, 2026 | 324.01 | 335.57 | 315.00 | 329.20 | 329.20 | 1.10% | 1,183 |
| Apr 27, 2026 | 326.00 | 331.69 | 317.85 | 325.62 | 325.62 | -0.37% | 2,061 |
| Apr 24, 2026 | 332.90 | 340.00 | 326.44 | 326.83 | 326.83 | -1.25% | 837 |
| Apr 23, 2026 | 325.98 | 331.55 | 323.00 | 330.98 | 330.98 | 1.43% | 555 |
| Apr 22, 2026 | 327.69 | 331.00 | 320.00 | 326.31 | 326.31 | -1.35% | 1,006 |
| Apr 21, 2026 | 330.00 | 335.00 | 325.88 | 330.76 | 330.76 | -0.14% | 508 |
| Apr 20, 2026 | 334.98 | 335.00 | 325.35 | 331.21 | 331.21 | 0.22% | 813 |
| Apr 17, 2026 | 328.40 | 332.49 | 325.00 | 330.47 | 330.47 | 1.01% | 2,349 |
| Apr 16, 2026 | 326.04 | 335.00 | 325.00 | 327.18 | 327.18 | -0.75% | 1,348 |
| Apr 15, 2026 | 325.00 | 330.00 | 319.98 | 329.65 | 329.65 | 0.95% | 1,646 |
| Apr 14, 2026 | 330.32 | 334.99 | 324.13 | 326.54 | 326.54 | -0.46% | 6,025 |
| Apr 13, 2026 | 328.11 | 334.34 | 318.50 | 328.06 | 328.06 | -0.18% | 380 |
| Apr 10, 2026 | 333.00 | 338.00 | 322.87 | 328.66 | 328.66 | -2.02% | 481 |
| Apr 9, 2026 | 331.00 | 336.26 | 327.12 | 335.45 | 335.45 | 1.37% | 3,246 |
| Apr 8, 2026 | 330.50 | 339.99 | 320.00 | 330.93 | 330.93 | 1.09% | 4,224 |
| Apr 7, 2026 | 325.00 | 330.31 | 320.00 | 327.37 | 327.37 | -0.76% | 14,048 |
| Apr 2, 2026 | 326.80 | 332.12 | 312.02 | 329.87 | 329.87 | 0.67% | 825 |
| Apr 1, 2026 | 326.00 | 328.86 | 319.00 | 327.69 | 327.69 | 1.02% | 439 |
| Mar 31, 2026 | 327.99 | 331.82 | 320.87 | 324.38 | 324.38 | -0.36% | 2,203 |
| Mar 30, 2026 | 318.55 | 327.06 | 317.00 | 325.54 | 325.54 | 1.33% | 1,066 |
| Mar 27, 2026 | 326.51 | 327.88 | 317.00 | 321.26 | 321.26 | -0.93% | 13,732 |
| Mar 26, 2026 | 326.51 | 332.12 | 319.00 | 324.26 | 324.26 | 0.06% | 950 |
| Mar 25, 2026 | 325.61 | 330.10 | 322.07 | 324.05 | 324.05 | -0.81% | 659 |
| Mar 24, 2026 | 326.00 | 335.00 | 320.00 | 326.69 | 326.69 | -0.21% | 522 |
| Mar 23, 2026 | 322.58 | 331.00 | 316.00 | 327.38 | 327.38 | 1.34% | 725 |
| Mar 20, 2026 | 327.01 | 337.00 | 320.00 | 323.06 | 323.06 | -0.35% | 3,193 |