Chubb Limited (LON:0VQD)
London · Delayed Price · Currency is GBP · Price in USD 352.64
+2.09 (0.60%)
Jul 31, 2026, 5:15 PM GMT
LON:0VQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 352.00 | 360.00 | 346.79 | 352.64 | 352.64 | 0.60% | 705 |
| Jul 30, 2026 | 365.98 | 376.68 | 346.88 | 350.55 | 350.55 | -3.17% | 3,314 |
| Jul 29, 2026 | 368.41 | 370.00 | 361.06 | 362.04 | 362.04 | -0.36% | 1,471 |
| Jul 28, 2026 | 360.15 | 375.00 | 356.50 | 363.34 | 363.34 | 1.34% | 1,244 |
| Jul 27, 2026 | 361.82 | 376.68 | 355.00 | 358.54 | 358.54 | 0.29% | 717 |
| Jul 24, 2026 | 355.10 | 365.00 | 352.59 | 357.50 | 357.50 | 1.74% | 4,058 |
| Jul 23, 2026 | 343.30 | 352.61 | 340.50 | 351.38 | 351.38 | 2.91% | 1,558 |
| Jul 22, 2026 | 354.80 | 358.50 | 334.52 | 341.46 | 341.46 | -3.85% | 1,526 |
| Jul 21, 2026 | 356.88 | 356.88 | 338.00 | 355.15 | 355.15 | 0.80% | 1,184 |
| Jul 20, 2026 | 355.84 | 361.82 | 344.88 | 352.34 | 352.34 | 0.46% | 1,069 |
| Jul 17, 2026 | 336.00 | 360.05 | 336.00 | 350.74 | 350.74 | 2.32% | 1,785 |
| Jul 16, 2026 | 340.41 | 344.60 | 334.01 | 342.79 | 342.79 | 1.35% | 4,775 |
| Jul 15, 2026 | 344.00 | 356.88 | 334.00 | 338.23 | 338.23 | -2.59% | 3,551 |
| Jul 14, 2026 | 354.00 | 360.05 | 346.97 | 347.22 | 347.22 | -2.15% | 1,254 |
| Jul 13, 2026 | 348.00 | 356.42 | 345.21 | 354.84 | 354.84 | 2.95% | 1,800 |
| Jul 10, 2026 | 353.59 | 357.50 | 343.00 | 344.68 | 344.68 | -1.38% | 1,117 |
| Jul 9, 2026 | 361.82 | 361.82 | 345.00 | 349.51 | 349.51 | -2.00% | 658 |
| Jul 8, 2026 | 353.00 | 364.39 | 350.23 | 356.66 | 356.66 | -1.19% | 1,501 |
| Jul 7, 2026 | 353.00 | 370.00 | 353.00 | 360.95 | 360.95 | 1.96% | 2,131 |
| Jul 6, 2026 | 359.99 | 361.75 | 345.78 | 354.02 | 354.02 | -1.54% | 3,450 |
| Jul 2, 2026 | 351.73 | 360.63 | 347.50 | 359.57 | 359.57 | 2.35% | 1,706 |
| Jul 1, 2026 | 340.71 | 352.00 | 329.20 | 351.31 | 351.31 | 2.30% | 4,061 |
| Jun 30, 2026 | 338.00 | 346.48 | 335.04 | 343.42 | 343.42 | 0.69% | 3,357 |
| Jun 29, 2026 | 340.00 | 343.78 | 336.26 | 341.07 | 341.07 | 0.88% | 3,121 |
| Jun 26, 2026 | 323.27 | 339.00 | 323.27 | 338.10 | 338.10 | 2.15% | 1,149 |
| Jun 25, 2026 | 335.15 | 339.99 | 329.20 | 330.97 | 330.97 | -1.63% | 2,115 |
| Jun 24, 2026 | 332.20 | 339.05 | 318.00 | 336.46 | 336.46 | 1.25% | 7,833 |
| Jun 23, 2026 | 321.00 | 338.69 | 320.00 | 332.30 | 332.30 | 1.92% | 688 |
| Jun 22, 2026 | 316.65 | 332.00 | 316.65 | 326.04 | 326.04 | 0.78% | 1,285 |
| Jun 18, 2026 | 322.00 | 335.00 | 320.76 | 323.52 | 323.52 | -1.38% | 1,481 |
| Jun 17, 2026 | 325.01 | 335.05 | 325.01 | 328.05 | 328.05 | 0.09% | 1,916 |
| Jun 16, 2026 | 330.00 | 332.18 | 315.00 | 327.74 | 327.74 | 0.43% | 2,050 |
| Jun 15, 2026 | 328.02 | 330.00 | 317.58 | 326.33 | 326.33 | 0.27% | 2,121 |
| Jun 12, 2026 | 324.56 | 333.17 | 317.82 | 325.45 | 325.45 | -1.11% | 4,441 |
| Jun 11, 2026 | 335.05 | 339.05 | 319.52 | 330.11 | 329.09 | -0.09% | 1,305 |
| Jun 10, 2026 | 327.70 | 333.58 | 316.30 | 330.40 | 329.38 | 1.55% | 2,306 |
| Jun 9, 2026 | 326.39 | 328.80 | 317.00 | 325.35 | 324.35 | 0.59% | 11,902 |
| Jun 8, 2026 | 328.02 | 335.00 | 320.00 | 323.44 | 322.44 | -1.16% | 3,554 |
| Jun 5, 2026 | 320.40 | 327.50 | 312.00 | 327.24 | 326.23 | 4.12% | 6,932 |
| Jun 4, 2026 | 313.60 | 320.00 | 310.06 | 314.30 | 313.33 | 0.43% | 1,309 |
| Jun 3, 2026 | 313.64 | 317.95 | 307.00 | 312.94 | 311.97 | -0.16% | 2,569 |
| Jun 2, 2026 | 307.83 | 313.99 | 300.00 | 313.44 | 312.47 | 1.00% | 5,317 |
| Jun 1, 2026 | 312.02 | 316.00 | 309.43 | 310.34 | 309.38 | -0.85% | 4,489 |
| May 29, 2026 | 316.23 | 321.88 | 311.94 | 313.00 | 312.03 | -1.39% | 2,968 |
| May 28, 2026 | 323.90 | 328.02 | 316.80 | 317.40 | 316.42 | -1.42% | 1,417 |
| May 27, 2026 | 329.00 | 330.52 | 320.45 | 321.96 | 320.97 | -1.22% | 2,096 |
| May 26, 2026 | 330.75 | 331.74 | 323.77 | 325.95 | 324.94 | -0.80% | 1,573 |
| May 22, 2026 | 332.85 | 334.58 | 327.32 | 328.59 | 327.58 | -0.35% | 1,369 |
| May 21, 2026 | 328.89 | 334.98 | 320.00 | 329.73 | 328.71 | 0.45% | 949 |
| May 20, 2026 | 330.13 | 333.60 | 322.00 | 328.25 | 327.24 | -0.98% | 965 |