Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
207.17
+2.45 (1.20%)
At close: Jan 30, 2026

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026207.99209.99205.00207.17207.171.20%5,529
Jan 29, 2026212.00213.34204.72204.72204.72-3.78%2,271
Jan 28, 2026208.00215.50204.27212.75212.751.63%1,462
Jan 27, 2026208.00209.34206.00209.34209.341.38%1,610
Jan 26, 2026206.19209.27205.31206.50206.50-0.01%3,953
Jan 23, 2026207.04207.21202.88206.52206.520.71%4,631
Jan 22, 2026203.02205.62200.02205.07205.071.68%328
Jan 21, 2026205.03205.55201.65201.69201.69-0.48%347
Jan 20, 2026201.75203.97198.52202.66202.660.27%2,489
Jan 16, 2026204.31204.72201.46202.11202.11-1.63%1,507
Jan 15, 2026206.08209.01202.41205.45205.450.48%403
Jan 14, 2026206.30208.61203.98204.46204.46-1.76%741
Jan 13, 2026216.56220.66208.00208.12208.12-3.76%1,012
Jan 12, 2026214.99218.39213.92216.26216.260.02%456
Jan 9, 2026215.00216.50211.50216.20216.201.56%1,124
Jan 8, 2026209.50215.00209.50212.89212.890.05%1,325
Jan 7, 2026214.98214.98211.31212.78212.78-0.53%1,850
Jan 6, 2026212.46214.62210.95213.91213.91-0.07%287
Jan 5, 2026212.00214.07209.61214.07214.070.89%692
Jan 2, 2026215.00217.00210.36212.19212.19-7.44%2,499
Dec 31, 2025232.39232.39228.00229.24215.64-0.03%569
Dec 30, 2025228.75230.00227.53229.30215.700.46%702
Dec 29, 2025227.01228.31226.26228.24214.700.40%37,997
Dec 24, 2025224.60228.89224.60227.33213.84-0.53%572
Dec 23, 2025227.60228.55226.71228.55214.990.80%110
Dec 22, 2025223.76227.40223.25226.73213.280.64%1,936
Dec 19, 2025222.09225.74222.09225.29211.920.96%170
Dec 18, 2025227.26227.26222.87223.15209.91-1.39%891
Dec 17, 2025234.14235.05219.06226.29212.87-2.55%950
Dec 16, 2025236.75237.40232.20232.20218.42-1.34%15,612
Dec 15, 2025235.69237.00234.00235.36221.400.32%3,836
Dec 12, 2025230.91234.61230.47234.61220.691.90%773
Dec 11, 2025223.37230.94222.00230.24216.582.09%1,202
Dec 10, 2025225.95226.97223.65225.53212.150.05%250
Dec 9, 2025222.93226.24221.25225.42212.051.11%1,925
Dec 8, 2025222.88225.00219.94222.95209.72-0.61%476
Dec 5, 2025227.66228.80223.13224.32211.01-1.72%918
Dec 4, 2025227.12229.90226.04228.24214.700.67%95
Dec 3, 2025228.70229.43226.12226.73213.28-0.82%64
Dec 2, 2025227.50232.25225.20228.60215.04-1.15%421
Dec 1, 2025228.75231.79225.40231.26217.540.98%719
Nov 28, 2025229.67229.94226.00229.02215.43-821
Nov 26, 2025226.55229.57225.08229.00215.421.26%488
Nov 25, 2025225.82228.48224.88226.15212.73-0.09%152
Nov 24, 2025227.00229.63224.96226.35212.92-1.32%266
Nov 21, 2025226.97229.38225.74229.38215.773.06%798
Nov 20, 2025222.69223.00220.01222.57209.37-0.42%1,224
Nov 19, 2025224.36229.21222.13223.50210.24-1.13%757
Nov 18, 2025225.00228.12223.07226.05212.640.51%454
Nov 17, 2025226.95227.90224.88224.90211.56-0.75%1,641