Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
225.70
+2.55 (1.14%)
Dec 19, 2025, 5:06 PM BST

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025222.09225.74222.09225.29225.290.96%170
Dec 18, 2025227.26227.26222.87223.15223.15-1.39%891
Dec 17, 2025234.14235.05219.06226.29226.29-2.55%950
Dec 16, 2025236.75237.40232.20232.20232.20-1.34%15,612
Dec 15, 2025235.69237.00234.00235.36235.360.32%3,836
Dec 12, 2025230.91234.61230.47234.61234.611.90%773
Dec 11, 2025223.37230.94222.00230.24230.242.09%1,202
Dec 10, 2025225.95226.97223.65225.53225.530.05%250
Dec 9, 2025222.93226.24221.25225.42225.421.11%1,925
Dec 8, 2025222.88225.00219.94222.95222.95-0.61%476
Dec 5, 2025227.66228.80223.13224.32224.32-1.72%918
Dec 4, 2025227.12229.90226.04228.24228.240.67%95
Dec 3, 2025228.70229.43226.12226.73226.73-0.82%64
Dec 2, 2025227.50232.25225.20228.60228.60-1.15%421
Dec 1, 2025228.75231.79225.40231.26231.260.98%719
Nov 28, 2025229.67229.94226.00229.02229.02-821
Nov 26, 2025226.55229.57225.08229.00229.001.26%488
Nov 25, 2025225.82228.48224.88226.15226.15-0.09%152
Nov 24, 2025227.00229.63224.96226.35226.35-1.32%266
Nov 21, 2025226.97229.38225.74229.38229.383.06%798
Nov 20, 2025222.69223.00220.01222.57222.57-0.42%1,224
Nov 19, 2025224.36229.21222.13223.50223.50-1.13%757
Nov 18, 2025225.00228.12223.07226.05226.050.51%454
Nov 17, 2025226.95227.90224.88224.90224.90-0.75%1,641
Nov 14, 2025222.42226.60220.25226.60226.601.08%544
Nov 13, 2025221.13224.19221.13224.18224.181.14%1,194
Nov 12, 2025219.16222.13218.57221.65221.650.74%935
Nov 11, 2025218.46220.69218.42220.03220.031.53%1,111
Nov 10, 2025217.05217.05213.71216.72216.720.67%1,763
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, 2025243.32244.00239.63241.27241.26-0.60%204