UK markets open in 4 hours 7 minutes

The Travelers Companies, Inc. (0R03.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
218.29+0.85 (+0.39%)
At close: 05:08PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024216.51218.44216.01218.29218.29220
08 May 2024219.00219.00217.29217.45217.451,315
07 May 2024217.24217.30216.53216.60216.601,844
03 May 2024213.52214.15211.57213.16213.16477
02 May 2024213.23213.53212.88212.93212.93934
01 May 2024212.16213.92212.16213.92213.92100,038
30 Apr 2024213.25213.44211.95212.16212.1691
29 Apr 2024214.01214.71212.23212.82212.8253,644
26 Apr 2024212.14213.01211.69211.88211.88269
25 Apr 2024212.50212.50211.12212.16212.16844
24 Apr 2024214.32214.32212.75214.16214.16143,298
23 Apr 2024215.00215.61213.74214.31214.311,576
22 Apr 2024214.58215.43212.81215.43215.4392
19 Apr 2024211.02214.29211.02214.29214.291,334
18 Apr 2024209.91211.75207.46207.46207.461,383
17 Apr 2024223.63223.63203.94205.64205.641,973
16 Apr 2024221.68222.43221.04222.16222.16553
15 Apr 2024224.15224.41221.48221.56221.561,795
12 Apr 2024222.00222.54220.54220.87220.87634
11 Apr 2024222.40222.84219.77220.45220.451,021
10 Apr 2024222.10224.54221.89223.56223.561,417
09 Apr 2024230.58231.93223.74223.95223.951,122
08 Apr 2024231.60231.96230.25231.26231.26443
05 Apr 2024230.54231.18229.16229.91229.91993
04 Apr 2024230.98232.36230.67231.85231.85961
03 Apr 2024226.94229.08226.94228.85228.85545
02 Apr 2024229.10229.67228.04228.22228.221,759
28 Mar 2024230.02230.47227.34230.22230.22748
27 Mar 2024227.16228.01225.67228.00228.00594
26 Mar 2024224.95226.74224.94225.80225.801,289
25 Mar 2024225.00226.37224.30226.37226.371,788
22 Mar 2024226.67227.29224.70224.70224.70321
21 Mar 2024224.83226.32223.49225.93225.932,596
20 Mar 2024223.87225.95221.76225.95225.951,520
19 Mar 2024222.03224.18221.97223.84223.84756
18 Mar 2024220.82222.27220.41222.00222.001,313
15 Mar 2024220.95221.91219.17220.64220.641,162
14 Mar 2024223.81223.81220.95220.95220.951,493
13 Mar 2024220.67222.91220.67222.19222.19498
12 Mar 2024218.55219.98217.86219.98219.98197
11 Mar 2024217.20219.44216.99219.30219.301,628
08 Mar 2024218.51219.23218.15219.23219.23845
07 Mar 2024219.62221.59218.79219.04219.04688
07 Mar 20241 Dividend
06 Mar 2024220.71221.26218.39220.30219.30979
05 Mar 2024218.74219.74218.69219.74218.74575
04 Mar 2024218.76220.02218.16219.82218.82255
01 Mar 2024220.38221.03218.99219.32218.32454
29 Feb 2024223.96223.96218.19219.80218.811,403
28 Feb 2024220.50222.05220.50220.86219.86207
27 Feb 2024219.96220.88219.39220.61219.61593
26 Feb 2024221.13222.35219.23219.23218.23171
23 Feb 2024222.90223.79222.90223.19222.17255
22 Feb 2024220.06222.07219.23222.07221.06887
21 Feb 2024220.85221.24219.19219.35218.35741
20 Feb 2024216.33220.21216.29218.74217.751,996
19 Feb 2024------
16 Feb 2024219.02219.07217.23218.21217.22352
15 Feb 2024217.38219.52216.82219.51218.51402
14 Feb 2024215.48218.03215.14216.22215.241,046
13 Feb 2024214.69216.54211.96213.96212.99283,281
12 Feb 2024214.49215.98213.88215.70214.72330
09 Feb 2024213.26214.47213.05214.47213.501,360
08 Feb 2024213.48214.25211.21213.11212.14947
07 Feb 2024213.96214.73213.28214.71213.74666
06 Feb 2024212.80213.36212.22212.71211.74487
05 Feb 2024213.39213.92211.95212.19211.23937
02 Feb 2024213.29214.67213.29214.67213.70995
01 Feb 2024210.16210.94208.97209.98209.03463
31 Jan 2024214.97214.97212.32212.32211.353,736
30 Jan 2024210.79213.07210.79213.01212.041,366
29 Jan 2024206.42211.99206.42210.16209.21384
26 Jan 2024210.96212.90210.96211.46210.50978
25 Jan 2024211.79212.57209.93210.77209.811,263
24 Jan 2024213.09213.14212.06212.06211.10901
23 Jan 2024212.65213.48210.00210.71209.75781
22 Jan 2024212.88215.04212.61213.75212.78745
19 Jan 2024198.35214.31198.35209.83208.885,869
18 Jan 2024197.04197.79195.24197.54196.64605
17 Jan 2024197.25199.61196.05197.11196.22145
16 Jan 2024195.66196.47194.62195.54194.65123
15 Jan 2024------
12 Jan 2024195.91196.37194.49195.65194.76348
11 Jan 2024193.97193.97192.12193.82192.94463
10 Jan 2024191.02192.86191.02191.38190.51227
09 Jan 2024192.31192.31190.01191.73190.8633,141
08 Jan 2024190.73190.73190.73190.73189.861
05 Jan 2024192.54194.05192.17192.80191.933,789
04 Jan 2024193.49193.95193.35193.87192.99138
03 Jan 2024192.81194.00191.42193.81192.93154
02 Jan 2024191.84192.34190.98192.01191.1412
29 Dec 2023188.72190.27188.72190.27189.4120
28 Dec 2023188.26189.74188.26189.54188.6834
27 Dec 2023187.80187.80187.80187.80186.9533
22 Dec 2023186.18186.92185.48185.48184.6429
21 Dec 2023184.17184.72183.21184.24183.4047
20 Dec 2023186.36186.36184.83185.92185.08188
19 Dec 2023183.89186.33182.29186.29185.44366
18 Dec 2023183.85183.97183.14183.25182.4281
15 Dec 2023184.23185.66182.44182.52181.69974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...