Chubb Limited (LON:0VQD)
London
· Delayed Price · Currency is GBP · Price in USD 293.88
-0.78 (-0.26%)
Dec 5, 2025, 5:07 PM BST
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.15 | 296.07 | 289.44 | 294.45 | 294.45 | 0.02% | 148 |
| Dec 4, 2025 | 293.15 | 297.35 | 292.79 | 294.39 | 294.39 | -0.15% | 278 |
| Dec 3, 2025 | 292.40 | 297.00 | 292.40 | 294.82 | 294.82 | 0.23% | 887 |
| Dec 2, 2025 | 293.33 | 297.80 | 291.31 | 294.14 | 294.14 | -0.54% | 200 |
| Dec 1, 2025 | 297.11 | 299.55 | 295.24 | 295.75 | 295.75 | -0.15% | 342 |
| Nov 28, 2025 | 298.00 | 301.00 | 295.30 | 296.18 | 296.18 | -0.80% | 529 |
| Nov 26, 2025 | 297.14 | 299.54 | 295.08 | 298.56 | 298.56 | 0.32% | 238 |
| Nov 25, 2025 | 295.89 | 299.18 | 295.89 | 297.62 | 297.61 | 0.41% | 519 |
| Nov 24, 2025 | 298.65 | 305.00 | 295.61 | 296.39 | 296.39 | -1.11% | 587 |
| Nov 21, 2025 | 296.80 | 301.00 | 294.93 | 299.72 | 299.72 | 1.53% | 281 |
| Nov 20, 2025 | 293.86 | 296.29 | 292.01 | 295.20 | 295.20 | -0.06% | 1,046 |
| Nov 19, 2025 | 296.64 | 300.00 | 292.99 | 295.37 | 295.37 | -1.16% | 236 |
| Nov 18, 2025 | 295.81 | 298.85 | 292.94 | 298.85 | 298.85 | 0.89% | 193 |
| Nov 17, 2025 | 298.00 | 300.23 | 295.00 | 296.23 | 296.23 | -0.11% | 535 |
| Nov 14, 2025 | 294.25 | 299.37 | 294.02 | 296.54 | 296.54 | -0.50% | 498 |
| Nov 13, 2025 | 295.08 | 298.02 | 295.06 | 298.02 | 298.02 | 1.46% | 160 |
| Nov 12, 2025 | 292.00 | 294.17 | 291.37 | 293.73 | 293.73 | 0.59% | 264 |
| Nov 11, 2025 | 284.64 | 292.01 | 284.64 | 292.01 | 292.01 | 1.40% | 287 |
| Nov 10, 2025 | 282.07 | 288.33 | 282.07 | 287.97 | 287.97 | 0.63% | 560 |
| Nov 7, 2025 | 285.00 | 287.35 | 283.00 | 286.18 | 286.18 | 1.18% | 253 |
| Nov 6, 2025 | 282.86 | 285.23 | 282.42 | 282.83 | 282.83 | -0.36% | 246 |
| Nov 5, 2025 | 287.49 | 287.49 | 282.99 | 283.85 | 283.85 | 0.08% | 489 |
| Nov 4, 2025 | 280.10 | 283.95 | 279.51 | 283.61 | 283.61 | 2.31% | 292 |
| Nov 3, 2025 | 274.00 | 277.20 | 273.68 | 277.20 | 277.19 | 0.27% | 202 |
| Oct 31, 2025 | 275.35 | 277.87 | 275.35 | 276.45 | 276.45 | -0.58% | 86 |
| Oct 30, 2025 | 278.00 | 280.58 | 277.16 | 278.08 | 278.08 | 0.14% | 856 |
| Oct 29, 2025 | 275.22 | 279.35 | 272.86 | 277.68 | 277.68 | 0.50% | 238 |
| Oct 28, 2025 | 280.44 | 281.00 | 276.29 | 276.29 | 276.29 | -1.62% | 286 |
| Oct 27, 2025 | 284.14 | 284.14 | 275.00 | 280.84 | 280.84 | -0.45% | 569 |
| Oct 24, 2025 | 282.42 | 284.08 | 280.31 | 282.10 | 282.10 | -0.32% | 622 |
| Oct 23, 2025 | 273.01 | 283.00 | 273.01 | 283.00 | 283.00 | 3.24% | 291 |
| Oct 22, 2025 | 271.18 | 278.36 | 270.30 | 274.11 | 274.11 | 1.78% | 1,060 |
| Oct 21, 2025 | 268.74 | 272.00 | 265.02 | 269.33 | 269.33 | 0.34% | 246 |
| Oct 20, 2025 | 270.82 | 270.82 | 267.17 | 268.43 | 268.43 | 0.49% | 348 |
| Oct 17, 2025 | 267.76 | 270.00 | 265.01 | 267.11 | 267.11 | 0.33% | 817 |
| Oct 16, 2025 | 273.00 | 273.80 | 265.99 | 266.22 | 266.22 | -3.62% | 771 |
| Oct 15, 2025 | 282.89 | 283.25 | 276.23 | 276.23 | 276.23 | -2.53% | 589 |
| Oct 14, 2025 | 282.71 | 284.45 | 282.20 | 283.40 | 283.40 | 0.13% | 3,482 |
| Oct 13, 2025 | 283.58 | 289.16 | 281.00 | 283.04 | 283.04 | -0.40% | 480 |
| Oct 10, 2025 | 287.63 | 287.63 | 282.71 | 284.17 | 284.17 | -0.36% | 268 |
| Oct 9, 2025 | 284.18 | 289.90 | 284.18 | 285.19 | 285.19 | -1.08% | 203 |
| Oct 8, 2025 | 288.58 | 290.50 | 283.01 | 288.30 | 288.30 | -0.05% | 215 |
| Oct 7, 2025 | 286.49 | 289.61 | 286.49 | 288.46 | 288.46 | 0.62% | 535 |
| Oct 6, 2025 | 280.32 | 287.22 | 280.32 | 286.69 | 286.69 | 0.75% | 375 |
| Oct 3, 2025 | 279.50 | 284.56 | 279.50 | 284.56 | 284.56 | 0.97% | 265 |
| Oct 2, 2025 | 282.24 | 284.99 | 279.07 | 281.82 | 281.82 | 0.03% | 460 |
| Oct 1, 2025 | 281.07 | 283.50 | 280.03 | 281.73 | 281.73 | 0.25% | 244 |
| Sep 30, 2025 | 277.77 | 282.60 | 277.77 | 281.02 | 281.02 | 0.89% | 170 |
| Sep 29, 2025 | 276.93 | 280.74 | 276.93 | 278.55 | 278.55 | -0.72% | 310 |
| Sep 26, 2025 | 281.21 | 282.24 | 278.53 | 280.56 | 280.56 | 1.14% | 634 |
| Sep 25, 2025 | 278.75 | 280.99 | 277.39 | 277.39 | 277.39 | -0.58% | 254 |
| Sep 24, 2025 | 278.29 | 279.55 | 275.50 | 279.00 | 279.00 | 1.07% | 553 |
| Sep 23, 2025 | 273.62 | 276.35 | 272.16 | 276.04 | 276.04 | 0.86% | 243 |
| Sep 22, 2025 | 273.65 | 279.49 | 272.84 | 273.68 | 273.68 | -0.12% | 960 |
| Sep 19, 2025 | 274.50 | 275.55 | 272.93 | 274.02 | 274.02 | 0.08% | 1,482 |
| Sep 18, 2025 | 272.99 | 274.86 | 270.79 | 273.80 | 273.80 | 0.34% | 296 |
| Sep 17, 2025 | 274.90 | 274.90 | 272.67 | 272.87 | 272.87 | 0.46% | 222 |
| Sep 16, 2025 | 274.00 | 276.31 | 271.61 | 271.61 | 271.61 | -1.52% | 395 |
| Sep 15, 2025 | 278.85 | 281.00 | 275.81 | 275.81 | 275.81 | -1.41% | 763 |
| Sep 12, 2025 | 284.99 | 284.99 | 279.43 | 279.75 | 279.75 | -0.29% | 1,901 |
| Sep 11, 2025 | 274.01 | 281.02 | 274.01 | 280.56 | 279.59 | 1.76% | 1,502 |
| Sep 10, 2025 | 275.33 | 276.70 | 274.56 | 275.69 | 274.74 | -0.83% | 479 |
| Sep 9, 2025 | 277.00 | 278.57 | 276.12 | 278.00 | 277.04 | 0.63% | 475 |
| Sep 8, 2025 | 281.56 | 281.56 | 274.15 | 276.26 | 275.30 | -0.35% | 180 |
| Sep 5, 2025 | 278.56 | 280.23 | 277.15 | 277.24 | 276.28 | -0.70% | 401 |
| Sep 4, 2025 | 279.33 | 280.77 | 278.58 | 279.19 | 278.22 | 0.67% | 439 |
| Sep 3, 2025 | 277.53 | 277.98 | 275.48 | 277.33 | 276.37 | 0.67% | 449 |
| Sep 2, 2025 | 276.34 | 277.20 | 273.27 | 275.50 | 274.55 | 0.01% | 979 |
| Aug 29, 2025 | 274.00 | 275.94 | 272.60 | 275.48 | 274.53 | 0.81% | 130 |
| Aug 28, 2025 | 270.01 | 273.26 | 270.01 | 273.26 | 272.32 | - | 306 |
| Aug 27, 2025 | 273.00 | 273.57 | 270.65 | 273.25 | 272.31 | 0.75% | 2,008 |
| Aug 26, 2025 | 273.61 | 273.61 | 270.82 | 271.21 | 270.27 | -1.37% | 364 |
| Aug 25, 2025 | 278.99 | 278.99 | 274.79 | 274.97 | 274.02 | -1.17% | 489 |
| Aug 22, 2025 | 278.74 | 281.40 | 277.82 | 278.22 | 277.26 | -0.44% | 1,186 |
| Aug 21, 2025 | 280.00 | 282.00 | 278.68 | 279.45 | 278.48 | 0.06% | 690 |
| Aug 20, 2025 | 276.17 | 280.30 | 274.59 | 279.28 | 278.31 | 1.78% | 326 |
| Aug 19, 2025 | 273.47 | 275.00 | 272.88 | 274.40 | 273.45 | 0.61% | 143 |
| Aug 18, 2025 | 273.93 | 274.28 | 272.11 | 272.73 | 271.79 | -1.01% | 381 |
| Aug 15, 2025 | 277.50 | 277.50 | 274.99 | 275.51 | 274.56 | 0.05% | 147 |
| Aug 14, 2025 | 271.61 | 276.88 | 271.61 | 275.37 | 274.42 | -0.18% | 427 |
| Aug 13, 2025 | 272.60 | 275.97 | 269.77 | 275.86 | 274.91 | 2.04% | 230 |
| Aug 12, 2025 | 271.75 | 272.13 | 269.70 | 270.34 | 269.41 | -0.34% | 130 |
| Aug 11, 2025 | 271.40 | 272.83 | 270.95 | 271.26 | 270.32 | -0.13% | 180 |
| Aug 8, 2025 | 269.93 | 271.72 | 269.82 | 271.60 | 270.66 | 1.33% | 312 |
| Aug 7, 2025 | 270.46 | 270.49 | 267.24 | 268.03 | 267.10 | -0.69% | 905 |
| Aug 6, 2025 | 268.90 | 270.90 | 267.95 | 269.89 | 268.95 | 0.59% | 157 |
| Aug 5, 2025 | 269.00 | 269.24 | 267.56 | 268.29 | 267.36 | 0.48% | 580 |
| Aug 4, 2025 | 267.40 | 270.00 | 266.96 | 267.02 | 266.10 | -0.03% | 520 |
| Aug 1, 2025 | 262.86 | 267.70 | 262.86 | 267.11 | 266.18 | -0.01% | 4,276 |
| Jul 31, 2025 | 265.80 | 268.07 | 265.80 | 267.12 | 266.20 | 0.03% | 810 |
| Jul 30, 2025 | 265.10 | 269.73 | 265.10 | 267.05 | 266.13 | -0.31% | 295 |
| Jul 29, 2025 | 268.99 | 269.05 | 266.57 | 267.89 | 266.96 | 1.04% | 273 |
| Jul 28, 2025 | 269.15 | 277.40 | 265.13 | 265.13 | 264.21 | -1.76% | 774 |
| Jul 25, 2025 | 270.58 | 272.89 | 269.49 | 269.89 | 268.96 | -0.43% | 460 |
| Jul 24, 2025 | 270.65 | 272.64 | 268.81 | 271.05 | 270.11 | 1.60% | 3,901 |
| Jul 23, 2025 | 283.74 | 285.01 | 264.80 | 266.77 | 265.85 | -4.02% | 3,459 |
| Jul 22, 2025 | 276.32 | 278.59 | 274.15 | 277.96 | 277.00 | 1.03% | 173 |
| Jul 21, 2025 | 276.00 | 276.00 | 273.44 | 275.13 | 274.17 | 0.18% | 212 |
| Jul 18, 2025 | 275.00 | 278.80 | 274.64 | 274.64 | 273.69 | 0.13% | 351 |
| Jul 17, 2025 | 276.71 | 277.55 | 274.27 | 274.27 | 273.32 | -1.52% | 622 |