The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 229.02
+0.01 (0.00%)
At close: Nov 28, 2025
LON:0KOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 229.67 | 229.94 | 226.00 | 229.02 | 229.02 | - | 821 |
| Nov 26, 2025 | 226.55 | 229.57 | 225.08 | 229.00 | 229.00 | 1.26% | 488 |
| Nov 25, 2025 | 225.82 | 228.48 | 224.88 | 226.15 | 226.15 | -0.09% | 152 |
| Nov 24, 2025 | 227.00 | 229.63 | 224.96 | 226.35 | 226.35 | -1.32% | 266 |
| Nov 21, 2025 | 226.97 | 229.38 | 225.74 | 229.38 | 229.38 | 3.06% | 798 |
| Nov 20, 2025 | 222.69 | 223.00 | 220.01 | 222.57 | 222.57 | -0.42% | 1,224 |
| Nov 19, 2025 | 224.36 | 229.21 | 222.13 | 223.50 | 223.50 | -1.13% | 757 |
| Nov 18, 2025 | 225.00 | 228.12 | 223.07 | 226.05 | 226.05 | 0.51% | 454 |
| Nov 17, 2025 | 226.95 | 227.90 | 224.88 | 224.90 | 224.90 | -0.75% | 1,641 |
| Nov 14, 2025 | 222.42 | 226.60 | 220.25 | 226.60 | 226.60 | 1.08% | 544 |
| Nov 13, 2025 | 221.13 | 224.19 | 221.13 | 224.18 | 224.18 | 1.14% | 1,194 |
| Nov 12, 2025 | 219.16 | 222.13 | 218.57 | 221.65 | 221.65 | 0.74% | 935 |
| Nov 11, 2025 | 218.46 | 220.69 | 218.42 | 220.03 | 220.03 | 1.53% | 1,111 |
| Nov 10, 2025 | 217.05 | 217.05 | 213.71 | 216.72 | 216.72 | 0.67% | 1,763 |
| Nov 7, 2025 | 210.14 | 217.41 | 210.14 | 215.27 | 215.27 | 2.82% | 1,993 |
| Nov 6, 2025 | 208.08 | 210.25 | 207.95 | 209.38 | 209.38 | -0.45% | 154 |
| Nov 5, 2025 | 209.14 | 212.44 | 208.45 | 210.32 | 210.32 | 1.94% | 2,333 |
| Nov 4, 2025 | 206.30 | 207.83 | 203.95 | 206.33 | 206.33 | 1.95% | 2,172 |
| Nov 3, 2025 | 205.51 | 205.59 | 199.92 | 202.38 | 202.38 | -2.01% | 546 |
| Oct 31, 2025 | 208.70 | 208.70 | 205.40 | 206.53 | 206.53 | -0.31% | 357 |
| Oct 30, 2025 | 208.04 | 208.61 | 206.69 | 207.18 | 207.18 | -0.02% | 15,590 |
| Oct 29, 2025 | 210.00 | 212.00 | 206.93 | 207.23 | 207.23 | -2.82% | 1,569 |
| Oct 28, 2025 | 217.58 | 217.58 | 213.12 | 213.23 | 213.23 | -1.60% | 681 |
| Oct 27, 2025 | 220.00 | 224.40 | 216.16 | 216.69 | 216.69 | -0.79% | 1,110 |
| Oct 24, 2025 | 219.80 | 220.33 | 217.45 | 218.41 | 218.41 | -1.40% | 540 |
| Oct 23, 2025 | 223.38 | 224.43 | 220.38 | 221.50 | 221.50 | 0.22% | 113 |
| Oct 22, 2025 | 223.75 | 223.75 | 220.93 | 221.02 | 221.02 | -0.47% | 688 |
| Oct 21, 2025 | 219.37 | 222.05 | 217.68 | 222.05 | 222.05 | 1.02% | 451 |
| Oct 20, 2025 | 225.18 | 225.18 | 218.50 | 219.80 | 219.80 | -2.70% | 3,879 |
| Oct 17, 2025 | 220.78 | 225.90 | 219.00 | 225.90 | 225.90 | 2.08% | 649 |
| Oct 16, 2025 | 227.00 | 227.00 | 221.28 | 221.31 | 221.31 | -1.37% | 1,580 |
| Oct 15, 2025 | 243.25 | 243.25 | 217.30 | 224.39 | 224.39 | -6.55% | 7,817 |
| Oct 14, 2025 | 236.23 | 240.13 | 236.23 | 240.13 | 240.13 | 1.60% | 754 |
| Oct 13, 2025 | 237.74 | 240.20 | 235.44 | 236.34 | 236.34 | -2.04% | 1,733 |
| Oct 10, 2025 | 243.32 | 244.00 | 239.63 | 241.27 | 241.26 | -0.60% | 204 |
| Oct 9, 2025 | 243.78 | 245.65 | 242.68 | 242.71 | 242.71 | -0.81% | 6,650 |
| Oct 8, 2025 | 240.15 | 245.05 | 240.15 | 244.70 | 244.70 | 0.58% | 2,602 |
| Oct 7, 2025 | 240.00 | 243.73 | 239.25 | 243.29 | 243.29 | 1.47% | 629 |
| Oct 6, 2025 | 244.56 | 245.00 | 239.77 | 239.77 | 239.77 | -2.77% | 1,395 |
| 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 | 245.69 | 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 |