Australia markets closed

Chubb Limited (0VQD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
245.41+0.12 (+0.05%)
At close: 06:23PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024246.24246.43242.89245.66245.66254
25 Apr 2024242.58245.58240.20245.29245.291,404
24 Apr 2024240.00244.83239.24241.77241.773,812
23 Apr 2024252.18252.85250.11251.34251.34586
22 Apr 2024251.01252.72250.17252.72252.72432
19 Apr 2024246.46250.08245.20249.83249.83603
18 Apr 2024245.17245.65244.56244.56244.56739
17 Apr 2024242.56243.95241.27242.51242.51462
16 Apr 2024245.60246.64244.76246.16246.16983
15 Apr 2024249.34249.60245.32245.32245.321,741
12 Apr 2024244.51245.98244.22244.93244.93799
11 Apr 2024246.65247.20244.10246.18246.18652
10 Apr 2024248.03250.59245.54248.65248.651,954
09 Apr 2024253.84253.84246.85247.90247.901,031
08 Apr 2024252.67253.72252.11253.26253.26347
05 Apr 2024253.78254.65250.57252.82252.822,019
04 Apr 2024254.80256.92254.80256.09256.09544
03 Apr 2024257.00257.00254.96255.48255.48629
02 Apr 2024258.27258.33256.48256.58256.585,038
28 Mar 2024259.49259.83258.11259.49259.49771
27 Mar 2024256.62258.17256.31256.97256.971,037
26 Mar 2024254.88257.13254.32257.09257.092,161
25 Mar 2024256.39256.91255.00255.96255.961,418
22 Mar 2024256.69257.53256.04256.04256.04463
21 Mar 2024257.11258.12256.38257.13257.13738
20 Mar 2024258.11259.81257.62259.81259.81649
19 Mar 2024259.02259.69258.17258.27258.27825
18 Mar 2024256.64258.23256.16257.46257.46923
15 Mar 2024255.80258.18255.33256.30256.302,114
14 Mar 2024257.88258.48255.51256.93256.932,290
14 Mar 20240.86 Dividend
13 Mar 2024258.00260.26258.00259.50258.64504
12 Mar 2024255.18257.40254.51256.44255.59198
11 Mar 2024249.27255.56248.15255.51254.66938
08 Mar 2024248.01248.99247.23248.45247.63696
07 Mar 2024250.73251.56248.87248.99248.161,527
06 Mar 2024249.88251.00247.51250.12249.291,553
05 Mar 2024248.58251.20244.32248.93248.111,197
04 Mar 2024249.67250.50248.47248.47247.65721
01 Mar 2024251.35251.99249.98250.53249.70340
29 Feb 2024253.30253.99250.57251.18250.342,452
28 Feb 2024254.68255.00253.50254.13253.29190
27 Feb 2024254.23254.50253.27254.34253.501,708
26 Feb 2024256.38257.92254.88255.18254.33724
23 Feb 2024255.59257.37255.59256.04255.19566
22 Feb 2024252.66254.83250.97254.83253.99480
21 Feb 2024251.52252.90250.99251.30250.473,278
20 Feb 2024250.63252.49249.99250.84250.011,133
19 Feb 2024------
16 Feb 2024251.06252.54250.41252.06251.22254
15 Feb 2024248.87251.25246.38251.25250.42513
14 Feb 2024246.76248.60246.76247.46246.64745
13 Feb 2024248.79250.30245.65246.22245.40361
12 Feb 2024247.48249.11246.79248.95248.12185
09 Feb 2024243.59246.20242.75246.20245.38717
08 Feb 2024243.70246.87242.54244.76243.951,082
07 Feb 2024246.84248.16246.10246.97246.15272
06 Feb 2024249.25249.79247.58247.69246.87463
05 Feb 2024246.33248.62246.12248.53247.712,069
02 Feb 2024245.92248.09245.92247.01246.191,565
01 Feb 2024244.54245.13242.63244.28243.47750
31 Jan 2024247.10248.40245.07245.75244.941,001
30 Jan 2024243.29243.99242.30242.95242.141,491
29 Jan 2024240.54241.96240.30240.97240.17537
26 Jan 2024241.41241.80240.45241.18240.38627
25 Jan 2024242.13242.95239.37239.84239.05840
24 Jan 2024241.81244.18241.79242.60241.801,495
23 Jan 2024240.18241.21239.78240.53239.73559
22 Jan 2024238.77239.94238.06238.99238.20865
19 Jan 2024233.43237.60232.60237.49236.703,520
18 Jan 2024228.20228.20227.03227.90227.14296
17 Jan 2024228.04232.01227.19229.26228.50349
16 Jan 2024227.64228.47226.37227.06226.31540
15 Jan 2024------
12 Jan 2024228.32229.11226.75227.35226.60170
11 Jan 2024226.12226.52224.88226.51225.76360
10 Jan 2024225.31225.99223.77224.03223.297,038
09 Jan 2024226.09226.17223.21224.91224.16390
08 Jan 2024227.33227.33223.83224.33223.5998
05 Jan 2024227.30228.86227.07227.07226.327,421
04 Jan 2024226.41229.89226.41229.50228.7422,068
03 Jan 2024227.35229.58227.35227.82227.068,227
02 Jan 2024226.35228.57226.01227.01226.2655
29 Dec 2023224.88226.17224.23225.73224.9861
28 Dec 2023224.35225.36223.80224.96224.22342
27 Dec 2023221.45222.45221.45222.45221.7143
22 Dec 2023220.77221.85220.51220.78220.0521
21 Dec 2023218.24219.05217.42218.04217.3219,030
20 Dec 2023221.40221.42219.29220.89220.16437
19 Dec 2023220.76221.59219.46221.38220.65211
18 Dec 2023219.85221.40219.51220.23219.50387
15 Dec 2023219.14220.58217.65218.83218.101,322
14 Dec 2023224.35224.35218.45221.27220.54577
14 Dec 20230.86 Dividend
13 Dec 2023227.77228.00226.16226.83225.22509
12 Dec 2023225.16227.80224.65226.00224.4051,870
11 Dec 2023223.83225.04222.31224.68223.09916
08 Dec 2023223.42223.42221.87222.93221.3576
07 Dec 2023224.37225.10223.13223.74222.15141
06 Dec 2023226.92227.62222.78224.97223.37308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...