The Travelers Companies, Inc. (0R03.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Travelers Companies, Inc. (0R03.L) since IPO date, it would be worth $3,147.45 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,262.52, while $1000 invested 1 year ago would be worth $1,186.98. This corresponds to total returns of 214.75%, 126.25%, 18.7%, respectively, with annualized returns of 14.56%, 17.74%, 18.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 309.01 | 311.43 | 311.43 | 313.71 | 301 | 257 |
| June 18, 2026 | 301 | 301.86 | 301.86 | 309.37 | 301 | 1,196 |
| June 17, 2026 | 306.51 | 306.38 | 306.38 | 308.42 | 305.19 | 1,130 |
| June 16, 2026 | 297.42 | 309.53 | 309.53 | 315 | 297.42 | 330 |
| June 15, 2026 | 303 | 306.27 | 306.27 | 308.99 | 299.4 | 3,554 |
| June 12, 2026 | 300 | 303.67 | 303.67 | 305.5 | 297.88 | 2,849 |
| June 11, 2026 | 308.03 | 306.51 | 306.51 | 308.03 | 301.24 | 1,344 |
| June 10, 2026 | 290.07 | 303.38 | 303.38 | 305.73 | 290.07 | 4,993 |
| June 09, 2026 | 297.63 | 299.27 | 299.27 | 300.32 | 297.63 | 645 |
| June 08, 2026 | 303.25 | 297.6 | 297.6 | 304 | 297.43 | 24,770 |
| June 05, 2026 | 295.77 | 302.25 | 302.25 | 302.38 | 295 | 592 |
| June 04, 2026 | 296.74 | 292.33 | 292.33 | 296.74 | 292.33 | 150 |
| June 03, 2026 | 291.26 | 291.25 | 291.25 | 300 | 290.84 | 2,862 |
| June 02, 2026 | 288.2 | 293.1 | 293.1 | 293.1 | 287.61 | 1,062 |
| June 01, 2026 | 295.04 | 289.15 | 289.15 | 295.04 | 288.87 | 1,343 |
| May 29, 2026 | 297.25 | 294.33 | 294.33 | 299.03 | 284.76 | 2,663 |
| May 28, 2026 | 299.44 | 295.71 | 295.71 | 299.44 | 295.71 | 726 |
| May 27, 2026 | 304.65 | 302.14 | 302.14 | 306.05 | 301.7 | 1,257 |
| May 26, 2026 | 306.08 | 304.76 | 304.76 | 308.22 | 304.02 | 2,044 |
| May 22, 2026 | 312 | 307.93 | 307.93 | 312 | 305.83 | 241 |
| May 21, 2026 | 306.96 | 308.08 | 308.08 | 308.82 | 302.59 | 774 |
| May 20, 2026 | 307.77 | 306.23 | 306.23 | 307.77 | 302.53 | 279 |
| May 19, 2026 | 315.72 | 307.84 | 307.84 | 315.72 | 302.02 | 54 |
| May 18, 2026 | 298.92 | 304.67 | 304.67 | 305.99 | 289.25 | 2,090 |
| May 15, 2026 | 302.66 | 298.09 | 298.09 | 308.79 | 296.19 | 12 |
| May 14, 2026 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | 3 |
| May 13, 2026 | 295 | 293.75 | 293.75 | 299.12 | 292.85 | 1,897 |
| May 12, 2026 | 301.49 | 297.47 | 297.47 | 301.49 | 291 | 519 |
| May 11, 2026 | 293.03 | 296.69 | 296.69 | 301.03 | 293.01 | 1,740 |
| May 08, 2026 | 302.29 | 297.83 | 297.83 | 302.29 | 296.99 | 599 |
| May 07, 2026 | 295 | 300.24 | 300.24 | 304.99 | 295 | 2,498 |
| May 06, 2026 | 307.39 | 302.62 | 302.62 | 312.5 | 300.2 | 878 |
| May 05, 2026 | 300.06 | 302.62 | 302.62 | 314.62 | 300.01 | 4,476 |
| May 01, 2026 | 310 | 305.98 | 305.98 | 310.16 | 303.01 | 13 |
| April 30, 2026 | 302.01 | 304.68 | 304.68 | 305.94 | 292.52 | 1,630 |
| April 29, 2026 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | 889 |
| April 28, 2026 | 303.86 | 310.43 | 310.43 | 311.57 | 303.7 | 889 |
| April 27, 2026 | 302.26 | 305.89 | 305.89 | 307.21 | 301 | 59 |
| April 24, 2026 | 308.97 | 304.3 | 304.3 | 308.97 | 303.5 | 2,502 |
| April 23, 2026 | 303.49 | 305.67 | 305.67 | 306.41 | 303.49 | 834 |
| April 22, 2026 | 306.15 | 300.42 | 300.42 | 306.15 | 297 | 567 |
| April 21, 2026 | 304.44 | 300.93 | 300.93 | 304.44 | 298.68 | 517 |
| April 20, 2026 | 297 | 303.96 | 303.96 | 309.29 | 297 | 40 |
| April 17, 2026 | 297.4 | 302.03 | 302.03 | 305.19 | 296.78 | 3,569 |
| April 16, 2026 | 302.35 | 297.17 | 297.17 | 307.6 | 289 | 1,788 |
| April 15, 2026 | 308.72 | 302.08 | 302.08 | 308.72 | 297.35 | 900 |
| April 14, 2026 | 303.99 | 299.76 | 299.76 | 304.29 | 298.51 | 101 |
| April 13, 2026 | 299.13 | 298.54 | 298.54 | 299.13 | 296.04 | 72 |
| April 10, 2026 | 305.33 | 298.73 | 298.73 | 305.33 | 297.58 | 1,593 |
| April 09, 2026 | 288.89 | 306 | 306 | 306 | 288.89 | 1,505 |
| April 08, 2026 | 300 | 299.51 | 299.51 | 304.82 | 294.78 | 1,215 |
| April 07, 2026 | 294.29 | 297.02 | 297.02 | 297.02 | 294.29 | 951 |
| April 02, 2026 | 278 | 294.06 | 294.06 | 294.49 | 278 | 73 |
| April 01, 2026 | 296.22 | 291.99 | 290.48 | 296.22 | 288.64 | 722 |
| March 31, 2026 | 296.21 | 290.89 | 290.02 | 297.65 | 288.87 | 183 |
| March 30, 2026 | 290.75 | 292.28 | 289.4 | 296.61 | 278 | 53 |
| March 27, 2026 | 290.96 | 286.98 | 286.98 | 290.96 | 286.98 | 1,703 |
| March 26, 2026 | 292 | 289.63 | 291.85 | 293.76 | 278.01 | 68 |
| March 25, 2026 | 293.9 | 293.67 | 292.08 | 296.34 | 290.57 | 53 |
| March 24, 2026 | 294 | 295.21 | 295.18 | 297.07 | 294 | 452 |