The Travelers Companies, Inc. - 0R03.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	279.24	275.94	276.04	279.24	275.94	9
September 26, 2025	276.46	276.81	276.47	278.44	276.33	7
September 25, 2025	275.87	274.95	274.95	275.87	274.95	160
September 24, 2025	276.99	276.42	276.42	276.99	275.63	233
September 23, 2025	276.11	277.38	277.38	279.02	274.44	133
September 22, 2025	276	275.23	275.23	276.14	275.23	141
September 19, 2025	279.29	277.09	277.09	279.29	275.96	250
September 18, 2025	275.69	278.55	278.55	278.55	272.5	36
September 17, 2025	274.34	275.2	275.2	275.69	270.61	85
September 16, 2025	273.81	273.11	273.11	276.81	271	147
September 15, 2025	279.5	277.95	277.95	279.51	277.31	1,428
September 12, 2025	278.63	279.08	279.08	280	276.35	229
September 11, 2025	275	275.66	275.66	275.66	273.26	80
September 10, 2025	270.6	271.76	271.76	271.76	269	174
September 09, 2025	273.95	273.82	272.72	275.55	273.26	2,484
September 08, 2025	273.85	273.49	271.3	275.45	271.3	320
September 05, 2025	278.17	275.85	274.34	281.05	274.34	5
September 04, 2025	279	278.78	279.11	280.48	276.56	374
September 03, 2025	270.95	274.42	274.35	275.63	270.95	134
September 02, 2025	271.29	270.69	270.69	272.71	270.69	122
August 29, 2025	271.77	272.17	272.17	272.17	271.77	138
August 28, 2025	270.65	270.43	270.43	273.39	269.36	138
August 27, 2025	271.32	273.49	273.49	273.66	269.73	81
August 26, 2025	272.98	271.83	271.83	272.98	270.57	109
August 22, 2025	277.61	277.14	277.14	278.67	276.98	223
August 21, 2025	274	276.39	276.39	276.4	274	1,029
August 20, 2025	271.83	275.06	275.06	275.06	271.03	64
August 19, 2025	266.5	268.05	268.05	268.05	265.95	13
August 18, 2025	264.88	265.53	265.53	266	262.45	798
August 15, 2025	270.35	267.34	267.34	270.35	267.34	227
August 14, 2025	268.5	266.82	266.82	269.63	266.82	394
August 13, 2025	265	269.91	269.91	269.91	265	401
August 12, 2025	264.21	264	264	265.31	263.76	752
August 11, 2025	266.33	264.65	264.65	266.33	264.35	85
August 08, 2025	266.82	264.83	264.83	266.83	264.83	50
August 07, 2025	268.28	264.64	264.64	268.28	263.21	52
August 06, 2025	265.96	267.81	267.81	268.11	265.77	46
August 05, 2025	265.78	265.82	265.82	265.82	263.25	186
August 04, 2025	260.45	259.78	259.78	262.46	257.4	87
August 01, 2025	258	259.39	259.39	259.8	258	9
July 31, 2025	258	262.3	262.3	263.04	257.15	29
July 30, 2025	260.64	259.85	259.85	261.75	259.35	10
July 29, 2025	259.05	258.91	258.91	259.33	255.96	48
July 28, 2025	260.46	255.77	255.77	260.52	255.77	143
July 25, 2025	263.69	261.77	261.77	263.69	261.77	30
July 24, 2025	263.74	261.36	261.36	265.05	261.36	255
July 23, 2025	264.41	264.96	264.96	267.49	262.31	110
July 22, 2025	263.24	263.24	263.24	267.24	263.24	27
July 21, 2025	265.26	265	265	267.19	264.43	25
July 18, 2025	262.87	266.79	266.79	266.79	261.56	141
July 17, 2025	251.6	259.86	259.86	259.86	250.34	1,191
July 16, 2025	253.93	252.51	252.51	253.93	251.1	7,218
July 15, 2025	254.99	252.19	252.19	255.32	250.03	40
July 14, 2025	250	255.8	255.8	255.81	250	1,335
July 11, 2025	253.42	254.83	254.83	254.83	253.42	4
July 10, 2025	253	254.49	254.49	254.49	253	10
July 09, 2025	255.47	256.54	256.54	257.4	254.2	197
July 08, 2025	258.49	257.87	257.87	259.19	257.87	16
July 07, 2025	263.56	262.74	262.74	263.76	259.43	28
July 03, 2025	259.83	261.79	261.79	263.91	258.05	31

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