The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 195.04
+0.68 (0.35%)
Apr 2, 2026, 5:11 PM GMT
LON:0KOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 193.05 | 195.00 | 190.20 | 192.22 | - | -1.10% | 246 |
| Apr 1, 2026 | 197.91 | 204.40 | 192.50 | 194.36 | 194.26 | -1.92% | 1,856 |
| Mar 31, 2026 | 203.69 | 207.77 | 196.84 | 198.17 | 198.07 | -1.47% | 5,442 |
| Mar 30, 2026 | 198.00 | 203.50 | 198.00 | 201.12 | 201.02 | 0.89% | 71,578 |
| Mar 27, 2026 | 202.88 | 206.49 | 199.34 | 199.34 | 199.24 | -2.40% | 745 |
| Mar 26, 2026 | 205.11 | 206.39 | 200.00 | 204.24 | 204.14 | 0.78% | 5,233 |
| Mar 25, 2026 | 203.44 | 210.00 | 200.00 | 202.65 | 202.55 | -2.31% | 1,925 |
| Mar 24, 2026 | 203.44 | 209.88 | 203.44 | 207.45 | 207.34 | 0.99% | 1,060 |
| Mar 23, 2026 | 204.00 | 209.99 | 200.60 | 205.41 | 205.30 | 0.18% | 4,946 |
| Mar 20, 2026 | 194.01 | 207.01 | 194.01 | 205.04 | 204.94 | 1.90% | 11,020 |
| Mar 19, 2026 | 200.00 | 209.35 | 198.79 | 201.22 | 201.12 | -0.68% | 1,200 |
| Mar 18, 2026 | 204.00 | 208.00 | 201.00 | 202.60 | 202.50 | -1.07% | 7,171 |
| Mar 17, 2026 | 207.10 | 208.31 | 204.16 | 204.80 | 204.70 | -0.30% | 2,317 |
| Mar 16, 2026 | 205.78 | 210.28 | 200.01 | 205.42 | 205.31 | -0.39% | 2,129 |
| Mar 13, 2026 | 205.18 | 208.09 | 202.00 | 206.23 | 206.12 | 1.15% | 857 |
| Mar 12, 2026 | 200.00 | 204.50 | 199.00 | 203.88 | 203.78 | 1.18% | 4,786 |
| Mar 11, 2026 | 209.00 | 209.77 | 201.07 | 201.51 | 201.41 | -2.87% | 644 |
| Mar 10, 2026 | 209.36 | 209.36 | 206.21 | 207.46 | 207.35 | 0.47% | 5,930 |
| Mar 9, 2026 | 215.00 | 215.00 | 205.08 | 206.49 | 206.38 | -1.00% | 2,128 |
| Mar 6, 2026 | 210.00 | 215.00 | 207.79 | 208.57 | 208.46 | -1.12% | 1,154 |
| Mar 5, 2026 | 211.40 | 214.00 | 208.50 | 210.93 | 210.82 | 0.05% | 4,045 |
| Mar 4, 2026 | 213.35 | 214.00 | 210.19 | 210.83 | 210.72 | -1.21% | 1,441 |
| Mar 3, 2026 | 210.94 | 215.00 | 209.00 | 213.41 | 213.30 | -0.24% | 2,771 |
| Mar 2, 2026 | 213.64 | 215.00 | 207.43 | 213.93 | 213.82 | 0.58% | 2,852 |
| Feb 27, 2026 | 212.00 | 213.50 | 208.60 | 212.70 | 212.59 | 1.13% | 3,441 |
| Feb 26, 2026 | 205.47 | 210.59 | 203.50 | 210.32 | 210.21 | 3.02% | 1,314 |
| Feb 25, 2026 | 207.00 | 207.49 | 203.10 | 204.16 | 204.06 | -0.13% | 2,445 |
| Feb 24, 2026 | 202.50 | 205.72 | 201.58 | 204.42 | 204.32 | 0.70% | 847 |
| Feb 23, 2026 | 203.93 | 205.10 | 200.00 | 203.00 | 202.90 | 0.24% | 788 |
| Feb 20, 2026 | 201.99 | 204.62 | 199.76 | 202.51 | 202.41 | 0.18% | 1,566 |
| Feb 19, 2026 | 204.71 | 205.40 | 200.69 | 202.14 | 202.04 | -0.67% | 2,824 |
| Feb 18, 2026 | 206.70 | 211.01 | 201.41 | 203.51 | 203.41 | -2.16% | 729 |
| Feb 17, 2026 | 205.40 | 210.87 | 204.12 | 208.00 | 207.89 | 2.10% | 3,149 |
| Feb 13, 2026 | 206.00 | 208.04 | 202.01 | 203.73 | 203.63 | -1.74% | 2,337 |
| Feb 12, 2026 | 202.11 | 210.37 | 202.11 | 207.35 | 207.24 | -0.92% | 1,388 |
| Feb 11, 2026 | 202.03 | 209.42 | 200.00 | 209.26 | 209.15 | 4.09% | 2,805 |
| Feb 10, 2026 | 204.00 | 204.00 | 198.71 | 201.04 | 200.94 | -0.40% | 807 |
| Feb 9, 2026 | 203.00 | 206.93 | 200.58 | 201.84 | 201.74 | -0.35% | 4,411 |
| Feb 6, 2026 | 203.50 | 210.00 | 202.07 | 202.55 | 202.45 | -2.69% | 1,451 |
| Feb 5, 2026 | 205.00 | 211.00 | 203.48 | 208.15 | 208.04 | 0.58% | 1,640 |
| Feb 4, 2026 | 202.00 | 207.42 | 197.90 | 206.95 | 206.84 | 2.07% | 4,047 |
| Feb 3, 2026 | 203.01 | 208.00 | 201.68 | 202.75 | 202.65 | -1.10% | 18,511 |
| Feb 2, 2026 | 212.22 | 212.22 | 204.27 | 205.00 | 204.90 | -1.05% | 4,542 |
| Jan 30, 2026 | 207.99 | 209.99 | 205.00 | 207.17 | 207.07 | 1.20% | 5,529 |
| Jan 29, 2026 | 212.00 | 213.34 | 204.72 | 204.72 | 204.62 | -3.78% | 2,271 |
| Jan 28, 2026 | 208.00 | 215.50 | 204.27 | 212.75 | 212.64 | 1.63% | 1,462 |
| Jan 27, 2026 | 208.00 | 209.34 | 206.00 | 209.34 | 209.23 | 1.38% | 1,610 |
| Jan 26, 2026 | 206.19 | 209.27 | 205.31 | 206.50 | 206.39 | -0.01% | 3,953 |
| Jan 23, 2026 | 207.04 | 207.21 | 202.88 | 206.52 | 206.41 | 0.71% | 4,631 |
| Jan 22, 2026 | 203.02 | 205.62 | 200.02 | 205.07 | 204.96 | 1.68% | 328 |