Skip to main content
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
311.05
+5.16 (1.69%)
Apr 28, 2026, 5:06 PM GMT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026303.86311.57303.70310.43310.431.48%891
Apr 27, 2026302.26307.21301.00305.89305.890.52%63
Apr 24, 2026308.97308.97303.50304.30304.30-0.45%2,384
Apr 23, 2026301.85307.20296.00305.67305.671.75%112
Apr 22, 2026306.15306.15297.00300.42300.42-0.69%567
Apr 21, 2026304.44304.44298.68302.52302.52-0.47%521
Apr 20, 2026297.00309.29297.00303.96303.960.64%54
Apr 17, 2026297.40305.19296.78302.03302.031.64%284
Apr 16, 2026302.35307.60289.00297.17297.17-1.63%1,793
Apr 15, 2026308.72308.72297.35302.08302.080.77%904
Apr 14, 2026303.99304.29298.51299.76299.760.41%106
Apr 13, 2026299.13299.13296.04298.54298.54-0.16%80
Apr 10, 2026305.33305.33297.58299.02299.02-2.28%1,593
Apr 9, 2026288.89306.00288.89306.00306.002.17%1,582
Apr 8, 2026300.00304.82294.78299.51299.511.20%1,201
Apr 7, 2026285.59297.26285.59295.95295.950.64%665
Apr 2, 2026278.00294.49278.00294.06294.060.71%4
Apr 1, 2026296.22296.22288.64291.99291.990.38%722
Mar 31, 2026296.21297.65288.87290.89290.89-0.48%30
Mar 30, 2026290.75296.61278.00292.28292.281.85%61
Mar 27, 2026292.58294.15286.57286.98286.98-0.91%1,706
Mar 26, 2026292.00293.76278.01289.63289.63-1.10%68
Mar 25, 2026293.90296.34290.57292.85292.85-0.80%54
Mar 24, 2026294.00297.07294.00295.21295.21-0.52%235
Mar 23, 2026296.60306.98290.33296.76296.760.09%281
Mar 20, 2026298.59300.00296.06296.49296.490.11%10
Mar 19, 2026294.42302.41289.00296.17296.17-1.53%93
Mar 18, 2026311.50315.00300.78300.78300.78-1.69%67
Mar 17, 2026298.30308.65298.30305.95305.950.01%15
Mar 16, 2026303.07308.53302.44305.91305.910.43%2,316
Mar 13, 2026302.02306.80299.36304.60304.600.33%25
Mar 12, 2026299.99303.58294.11303.58303.581.23%425
Mar 11, 2026305.46305.46297.91299.88299.88-0.97%19
Mar 10, 2026302.91304.90298.81302.82302.820.72%330
Mar 9, 2026308.00308.00300.52300.66299.56-1.36%100
Mar 6, 2026299.57306.98299.57304.79303.68-0.51%134
Mar 5, 2026312.56314.52303.31306.36305.24-1.75%33
Mar 4, 2026307.95312.00307.08311.82310.680.26%81
Mar 3, 2026313.74315.00303.85311.00309.870.05%90
Mar 2, 2026301.05311.49301.05310.86309.730.38%463
Feb 27, 2026307.66309.67302.88309.67308.541.42%48
Feb 26, 2026307.80307.80302.33305.32304.210.46%4
Feb 25, 2026308.14308.14302.87303.92302.810.40%890
Feb 24, 2026308.44310.70302.55302.70301.60-1.31%152
Feb 23, 2026306.45309.58301.00306.71305.591.65%256
Feb 20, 2026302.89303.00298.96301.74300.641.29%39
Feb 19, 2026292.15302.00292.15297.90296.810.07%210
Feb 18, 2026299.80300.81295.03297.70296.61-0.23%25
Feb 17, 2026294.00301.00292.36298.38297.291.70%274
Feb 13, 2026294.76300.40292.55293.39292.32-1.83%7,059
Feb 12, 2026309.00309.00296.60298.86297.770.25%203
Feb 11, 2026298.61303.00291.13298.11297.020.34%75
Feb 10, 2026288.60297.24288.60297.09296.010.27%461
Feb 9, 2026305.17305.17296.28296.28295.20-1.55%167
Feb 6, 2026306.50306.50298.84300.94299.840.70%678
Feb 5, 2026295.01301.67291.35298.85297.761.19%506
Feb 4, 2026291.50295.33288.00295.33294.252.07%141
Feb 3, 2026288.20290.41282.75289.33288.271.42%335
Feb 2, 2026271.71287.99271.71285.29284.250.76%56
Jan 30, 2026279.46286.00279.46283.13282.10-0.36%46
Jan 29, 2026280.07286.78280.07284.16283.131.08%20
Jan 28, 2026279.02283.80278.46281.13280.10-0.22%47
Jan 27, 2026283.09284.10280.36281.76280.730.50%53
Jan 26, 2026277.72283.85275.22280.36279.341.46%56
Jan 23, 2026278.38280.59274.47276.33275.32-0.24%3,655
Jan 22, 2026273.56277.00269.00277.00275.992.41%3,450
Jan 21, 2026275.10275.53266.00270.48269.490.48%878
Jan 20, 2026269.47270.71267.00269.18268.20-0.23%387
Jan 16, 2026272.26272.94268.92269.79268.81-1.23%232
Jan 15, 2026272.75275.47270.84273.15272.161.48%6
Jan 14, 2026273.09274.21268.91269.17268.19-1.75%99
Jan 13, 2026280.30283.55273.97273.97272.97-1.78%106
Jan 12, 2026282.48283.00278.95278.95277.93-1.74%344
Jan 9, 2026285.68285.68283.53283.89282.85-0.44%4
Jan 8, 2026282.00285.15278.40285.15284.11-0.31%1,214
Jan 7, 2026282.63287.75282.38286.05285.011.12%2,513
Jan 6, 2026290.63290.63282.75282.87281.84-2.67%366
Jan 5, 2026283.06290.64282.08290.64289.582.36%239
Jan 2, 2026289.03293.83283.73283.94282.90-2.48%30
Dec 31, 2025290.05295.30290.05291.17290.11-0.12%27
Dec 30, 2025292.62294.49289.37291.52290.46-0.11%9
Dec 29, 2025293.00293.84291.00291.84290.78-0.82%57
Dec 24, 2025291.00295.38289.83294.25293.180.33%101
Dec 23, 2025293.06293.28291.54293.28292.210.10%166
Dec 22, 2025292.03295.84291.59292.98291.91-0.22%23
Dec 19, 2025295.55295.55293.62293.62292.550.25%36
Dec 18, 2025291.92293.00288.62292.90291.831.35%59
Dec 17, 2025287.30290.00286.76289.00287.95-0.08%45
Dec 16, 2025292.00292.05289.22289.22288.170.71%4
Dec 15, 2025289.58289.58283.89287.19286.140.79%1,158
Dec 12, 2025283.97287.43282.88284.95283.910.58%265
Dec 11, 2025278.70284.21278.70283.30282.271.20%181
Dec 10, 2025280.84280.91278.08279.93278.91-0.33%18
Dec 9, 2025279.29282.86278.48280.86278.74-0.04%1,409
Dec 8, 2025286.66286.66278.67280.98278.86-0.15%68
Dec 5, 2025282.50285.94279.72281.39279.27-0.95%225
Dec 4, 2025284.27286.25283.74284.08281.94-0.02%76
Dec 3, 2025288.18291.40283.62284.14282.00-1.64%54
Dec 2, 2025290.73293.98288.07288.89286.71-1.14%86
Dec 1, 2025293.10295.28291.50292.22290.01-1.02%2,156