The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 247.11
+2.38 (0.97%)
At close: Aug 29, 2025
LON:0KOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 243.98 | 245.02 | 243.02 | 244.73 | 244.73 | -0.23% | 154 |
| Aug 27, 2025 | 245.90 | 246.93 | 245.13 | 245.30 | 245.30 | -0.02% | 12,205 |
| Aug 26, 2025 | 248.46 | 248.46 | 241.11 | 245.35 | 245.35 | 0.19% | 1,201 |
| Aug 25, 2025 | 248.43 | 248.84 | 244.74 | 244.89 | 244.89 | -1.37% | 470 |
| Aug 22, 2025 | 252.00 | 252.20 | 248.30 | 248.30 | 248.30 | -0.72% | 519 |
| Aug 21, 2025 | 252.22 | 252.72 | 250.06 | 250.09 | 250.09 | -1.06% | 89 |
| Aug 20, 2025 | 250.00 | 254.91 | 250.00 | 252.77 | 252.77 | 0.83% | 1,830 |
| Aug 19, 2025 | 246.80 | 250.88 | 246.45 | 250.69 | 250.69 | 1.48% | 562 |
| Aug 18, 2025 | 246.92 | 250.63 | 242.94 | 247.04 | 247.04 | -0.43% | 251 |
| Aug 15, 2025 | 250.01 | 252.98 | 246.74 | 248.10 | 248.10 | -1.09% | 97 |
| Aug 14, 2025 | 249.15 | 252.59 | 249.15 | 250.83 | 250.83 | 1.15% | 308 |
| Aug 13, 2025 | 244.65 | 248.23 | 243.29 | 247.99 | 247.99 | 2.18% | 701 |
| Aug 12, 2025 | 246.28 | 246.33 | 241.78 | 242.69 | 242.69 | -0.92% | 331 |
| Aug 11, 2025 | 245.87 | 246.69 | 244.58 | 244.94 | 244.94 | -0.65% | 609 |
| Aug 8, 2025 | 247.00 | 247.32 | 244.65 | 246.54 | 246.54 | 0.39% | 1,928 |
| Aug 7, 2025 | 248.28 | 248.62 | 244.99 | 245.59 | 245.59 | -1.19% | 106 |
| Aug 6, 2025 | 244.50 | 248.55 | 243.01 | 248.55 | 248.55 | 1.84% | 271 |
| Aug 5, 2025 | 242.03 | 245.39 | 241.95 | 244.07 | 244.07 | 0.85% | 2,625 |
| Aug 4, 2025 | 250.02 | 250.02 | 240.00 | 242.00 | 242.00 | 0.13% | 575 |
| Aug 1, 2025 | 238.67 | 243.32 | 238.67 | 241.68 | 241.68 | -0.49% | 67,107 |
| Jul 31, 2025 | 240.50 | 244.37 | 240.50 | 242.86 | 242.86 | 0.59% | 411 |
| Jul 30, 2025 | 241.90 | 242.44 | 240.43 | 241.43 | 241.43 | -0.29% | 412 |
| Jul 29, 2025 | 242.17 | 242.49 | 240.41 | 242.15 | 242.15 | 1.10% | 690 |
| Jul 28, 2025 | 250.33 | 250.33 | 239.51 | 239.51 | 239.51 | -4.54% | 2,197 |
| Jul 25, 2025 | 247.30 | 251.57 | 247.00 | 250.90 | 250.90 | 1.68% | 784 |
| Jul 24, 2025 | 246.39 | 247.69 | 245.92 | 246.76 | 246.76 | 0.11% | 1,770 |
| Jul 23, 2025 | 247.66 | 247.95 | 246.03 | 246.49 | 246.49 | -0.14% | 196 |
| Jul 22, 2025 | 246.77 | 247.54 | 245.13 | 246.83 | 246.83 | 0.25% | 916 |
| Jul 21, 2025 | 245.28 | 246.97 | 244.94 | 246.20 | 246.20 | -0.13% | 167 |
| Jul 18, 2025 | 248.60 | 248.60 | 245.42 | 246.53 | 246.53 | 1.06% | 825 |
| Jul 17, 2025 | 245.39 | 246.88 | 242.53 | 243.95 | 243.95 | -1.44% | 1,079 |
| Jul 16, 2025 | 249.63 | 254.20 | 242.61 | 247.51 | 247.51 | 2.43% | 1,201 |
| Jul 15, 2025 | 248.24 | 248.24 | 241.05 | 241.65 | 241.65 | -1.73% | 2,406 |
| Jul 14, 2025 | 244.93 | 246.63 | 243.69 | 245.89 | 245.89 | 0.35% | 2,414 |
| Jul 11, 2025 | 247.96 | 248.62 | 245.03 | 245.03 | 245.03 | -1.18% | 3,059 |
| Jul 10, 2025 | 253.15 | 253.15 | 246.92 | 247.95 | 247.95 | -0.92% | 738 |
| Jul 9, 2025 | 252.13 | 252.78 | 249.96 | 250.26 | 250.26 | 0.19% | 321 |
| Jul 8, 2025 | 252.52 | 253.57 | 249.78 | 249.78 | 249.78 | -1.56% | 166 |
| Jul 7, 2025 | 262.00 | 262.90 | 252.93 | 253.74 | 253.74 | -2.86% | 3,078 |
| Jul 3, 2025 | 258.80 | 261.21 | 257.47 | 261.21 | 261.21 | 1.17% | 700 |
| Jul 2, 2025 | 263.44 | 263.99 | 256.36 | 258.19 | 258.09 | -2.20% | 2,486 |
| Jul 1, 2025 | 266.86 | 266.86 | 260.94 | 264.00 | 263.90 | -0.94% | 3,470 |
| Jun 30, 2025 | 263.49 | 266.64 | 263.32 | 266.49 | 266.39 | 1.14% | 582 |
| Jun 27, 2025 | 261.97 | 264.26 | 261.19 | 263.49 | 263.39 | 1.09% | 525 |
| Jun 26, 2025 | 259.62 | 261.35 | 259.14 | 260.65 | 260.55 | -0.63% | 4,360 |
| Jun 25, 2025 | 266.12 | 266.37 | 260.85 | 262.31 | 262.21 | -1.15% | 567 |
| Jun 24, 2025 | 264.99 | 267.08 | 264.12 | 265.38 | 265.27 | 0.01% | 9,597 |
| Jun 23, 2025 | 262.01 | 266.32 | 256.73 | 265.35 | 265.25 | 1.46% | 387 |
| Jun 20, 2025 | 259.50 | 263.91 | 259.50 | 261.54 | 261.44 | 0.60% | 846 |
| Jun 18, 2025 | 267.31 | 267.31 | 257.77 | 259.97 | 259.87 | -2.02% | 703 |