The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 242.37
-4.05 (-1.64%)
At close: Oct 2, 2025
LON:0KOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 244.28 | 246.93 | 242.00 | 246.60 | 246.60 | 1.75% | 833 |
| Oct 2, 2025 | 244.87 | 246.33 | 242.37 | 242.37 | 242.37 | -1.68% | 107 |
| Oct 1, 2025 | 246.33 | 247.99 | 245.00 | 246.52 | 246.42 | 0.29% | 253 |
| Sep 30, 2025 | 244.97 | 246.58 | 244.25 | 245.80 | 245.70 | 1.35% | 2,971 |
| Sep 29, 2025 | 244.52 | 244.98 | 242.19 | 242.52 | 242.42 | 0.09% | 1,633 |
| Sep 26, 2025 | 242.25 | 245.44 | 241.90 | 242.29 | 242.19 | 0.73% | 3,922 |
| Sep 25, 2025 | 242.19 | 242.19 | 239.00 | 240.55 | 240.45 | 0.34% | 634 |
| Sep 24, 2025 | 238.77 | 240.29 | 236.78 | 239.73 | 239.63 | 0.61% | 837 |
| Sep 23, 2025 | 240.07 | 241.09 | 237.23 | 238.28 | 238.18 | -1.23% | 930 |
| Sep 22, 2025 | 241.00 | 242.26 | 239.31 | 241.25 | 241.15 | -0.21% | 265 |
| Sep 19, 2025 | 242.03 | 243.04 | 241.17 | 241.75 | 241.65 | -0.39% | 2,322 |
| Sep 18, 2025 | 241.52 | 244.72 | 241.52 | 242.69 | 242.59 | 0.17% | 67,134 |
| Sep 17, 2025 | 243.14 | 243.14 | 237.00 | 242.27 | 242.17 | -0.74% | 268 |
| Sep 16, 2025 | 244.93 | 244.93 | 241.62 | 244.07 | 243.97 | -1.31% | 206 |
| Sep 15, 2025 | 247.90 | 248.94 | 246.55 | 247.31 | 247.21 | -0.74% | 332 |
| Sep 12, 2025 | 248.95 | 249.90 | 248.00 | 249.16 | 249.06 | 0.69% | 2,922 |
| Sep 11, 2025 | 246.73 | 247.46 | 245.88 | 247.46 | 247.36 | 0.45% | 54 |
| Sep 10, 2025 | 242.31 | 246.36 | 240.77 | 246.36 | 246.26 | 0.94% | 192 |
| Sep 9, 2025 | 245.94 | 246.87 | 241.99 | 244.07 | 243.97 | -0.03% | 24,901 |
| Sep 8, 2025 | 248.79 | 248.80 | 240.12 | 244.14 | 244.04 | 0.47% | 176 |
| Sep 5, 2025 | 248.28 | 248.69 | 242.99 | 242.99 | 242.90 | -2.32% | 222 |
| Sep 4, 2025 | 248.37 | 249.64 | 247.95 | 248.77 | 248.67 | 1.67% | 1,663 |
| Sep 3, 2025 | 242.55 | 246.08 | 242.55 | 244.68 | 244.58 | -0.32% | 1,388 |
| Sep 2, 2025 | 246.50 | 247.91 | 245.01 | 245.47 | 245.37 | -0.58% | 3,294 |
| Aug 29, 2025 | 246.71 | 247.95 | 245.02 | 246.90 | 246.80 | 0.89% | 478 |
| Aug 28, 2025 | 243.98 | 245.02 | 243.02 | 244.73 | 244.63 | -0.23% | 154 |
| Aug 27, 2025 | 245.90 | 246.93 | 245.13 | 245.30 | 245.20 | -0.02% | 12,205 |
| Aug 26, 2025 | 248.46 | 248.46 | 241.11 | 245.35 | 245.25 | 0.19% | 1,201 |
| Aug 25, 2025 | 248.43 | 248.84 | 244.74 | 244.89 | 244.79 | -1.37% | 470 |
| Aug 22, 2025 | 252.00 | 252.20 | 248.30 | 248.30 | 248.20 | -0.72% | 519 |
| Aug 21, 2025 | 252.22 | 252.72 | 250.06 | 250.09 | 249.99 | -1.06% | 89 |
| Aug 20, 2025 | 250.00 | 254.91 | 250.00 | 252.77 | 252.67 | 0.83% | 1,830 |
| Aug 19, 2025 | 246.80 | 250.88 | 246.45 | 250.69 | 250.59 | 1.48% | 562 |
| Aug 18, 2025 | 246.92 | 250.63 | 242.94 | 247.04 | 246.94 | -0.43% | 251 |
| Aug 15, 2025 | 250.01 | 252.98 | 246.74 | 248.10 | 247.99 | -1.09% | 97 |
| Aug 14, 2025 | 249.15 | 252.59 | 249.15 | 250.83 | 250.73 | 1.15% | 308 |
| Aug 13, 2025 | 244.65 | 248.23 | 243.29 | 247.99 | 247.88 | 2.18% | 701 |
| Aug 12, 2025 | 246.28 | 246.33 | 241.78 | 242.69 | 242.59 | -0.92% | 331 |
| Aug 11, 2025 | 245.87 | 246.69 | 244.58 | 244.94 | 244.84 | -0.65% | 609 |
| Aug 8, 2025 | 247.00 | 247.32 | 244.65 | 246.54 | 246.44 | 0.39% | 1,928 |
| Aug 7, 2025 | 248.28 | 248.62 | 244.99 | 245.59 | 245.49 | -1.19% | 106 |
| Aug 6, 2025 | 244.50 | 248.55 | 243.01 | 248.55 | 248.45 | 1.84% | 271 |
| Aug 5, 2025 | 242.03 | 245.39 | 241.95 | 244.07 | 243.97 | 0.85% | 2,625 |
| Aug 4, 2025 | 250.02 | 250.02 | 240.00 | 242.00 | 241.90 | 0.13% | 575 |
| Aug 1, 2025 | 238.67 | 243.32 | 238.67 | 241.68 | 241.58 | -0.49% | 67,107 |
| Jul 31, 2025 | 240.50 | 244.37 | 240.50 | 242.86 | 242.76 | 0.59% | 411 |
| Jul 30, 2025 | 241.90 | 242.44 | 240.43 | 241.43 | 241.34 | -0.29% | 412 |
| Jul 29, 2025 | 242.17 | 242.49 | 240.41 | 242.15 | 242.05 | 1.10% | 690 |
| Jul 28, 2025 | 250.33 | 250.33 | 239.51 | 239.51 | 239.42 | -4.54% | 2,197 |
| Jul 25, 2025 | 247.30 | 251.57 | 247.00 | 250.90 | 250.79 | 1.68% | 784 |