Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.27
+5.90 (2.82%)
At close: Nov 7, 2025

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025210.14217.41210.14215.27215.272.82%1,993
Nov 6, 2025208.08210.25207.95209.38209.38-0.45%154
Nov 5, 2025209.14212.44208.45210.32210.321.94%2,333
Nov 4, 2025206.30207.83203.95206.33206.331.95%2,172
Nov 3, 2025205.51205.59199.92202.38202.38-2.01%546
Oct 31, 2025208.70208.70205.40206.53206.53-0.31%357
Oct 30, 2025208.04208.61206.69207.18207.18-0.02%15,590
Oct 29, 2025210.00212.00206.93207.23207.23-2.82%1,569
Oct 28, 2025217.58217.58213.12213.23213.23-1.60%681
Oct 27, 2025220.00224.40216.16216.69216.69-0.79%1,110
Oct 24, 2025219.80220.33217.45218.41218.41-1.40%540
Oct 23, 2025223.38224.43220.38221.50221.500.22%113
Oct 22, 2025223.75223.75220.93221.02221.02-0.47%688
Oct 21, 2025219.37222.05217.68222.05222.051.02%451
Oct 20, 2025225.18225.18218.50219.80219.80-2.70%3,879
Oct 17, 2025220.78225.90219.00225.90225.902.08%649
Oct 16, 2025227.00227.00221.28221.31221.31-1.37%1,580
Oct 15, 2025243.25243.25217.30224.39224.39-6.55%7,817
Oct 14, 2025236.23240.13236.23240.13240.131.60%754
Oct 13, 2025237.74240.20235.44236.34236.34-2.04%1,733
Oct 10, 2025243.32244.00239.63241.27241.27-0.60%204
Oct 9, 2025243.78245.65242.68242.71242.71-0.81%6,650
Oct 8, 2025240.15245.05240.15244.70244.700.58%2,602
Oct 7, 2025240.00243.73239.25243.29243.291.47%629
Oct 6, 2025244.56245.00239.77239.77239.77-2.77%1,395
Oct 3, 2025244.28246.93242.00246.60246.601.75%833
Oct 2, 2025244.87246.33242.37242.37242.37-1.68%107
Oct 1, 2025246.33247.99245.00246.52246.420.29%253
Sep 30, 2025244.97246.58244.25245.80245.701.35%2,971
Sep 29, 2025244.52244.98242.19242.52242.420.09%1,633
Sep 26, 2025242.25245.44241.90242.29242.190.73%3,922
Sep 25, 2025242.19242.19239.00240.55240.450.34%634
Sep 24, 2025238.77240.29236.78239.73239.630.61%837
Sep 23, 2025240.07241.09237.23238.28238.18-1.23%930
Sep 22, 2025241.00242.26239.31241.25241.15-0.21%265
Sep 19, 2025242.03243.04241.17241.75241.65-0.39%2,322
Sep 18, 2025241.52244.72241.52242.69242.590.17%67,134
Sep 17, 2025243.14243.14237.00242.27242.17-0.74%268
Sep 16, 2025244.93244.93241.62244.07243.97-1.31%206
Sep 15, 2025247.90248.94246.55247.31247.21-0.74%332
Sep 12, 2025248.95249.90248.00249.16249.060.69%2,922
Sep 11, 2025246.73247.46245.88247.46247.360.45%54
Sep 10, 2025242.31246.36240.77246.36246.260.94%192
Sep 9, 2025245.94246.87241.99244.07243.97-0.03%24,901
Sep 8, 2025248.79248.80240.12244.14244.040.47%176
Sep 5, 2025248.28248.69242.99242.99242.90-2.32%222
Sep 4, 2025248.37249.64247.95248.77248.671.67%1,663
Sep 3, 2025242.55246.08242.55244.68244.58-0.32%1,388
Sep 2, 2025246.50247.91245.01245.47245.37-0.58%3,294
Aug 29, 2025246.71247.95245.02246.90246.800.89%478