Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
208.74
+4.87 (2.39%)
Jun 22, 2026, 5:08 PM GMT

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026208.64209.00201.88203.87203.87-1.04%1,843
Jun 17, 2026205.09210.00201.46206.01206.011.21%1,458
Jun 16, 2026201.25206.21201.17203.54203.54-0.24%1,603
Jun 15, 2026200.01205.47198.00204.02204.020.53%3,410
Jun 12, 2026202.26204.00200.00202.94202.94-0.36%25,971
Jun 11, 2026204.00207.00202.73203.67203.67-0.15%2,229
Jun 10, 2026203.39205.77200.59203.98203.982.03%6,770
Jun 9, 2026200.31202.88196.44199.92199.92-0.83%2,345
Jun 8, 2026201.19213.22197.60201.59201.59-0.78%12,166
Jun 5, 2026196.00203.96195.78203.17203.174.53%3,326
Jun 4, 2026192.54198.76192.00194.36194.360.06%2,456
Jun 3, 2026197.63198.80194.04194.25194.25-1.36%3,450
Jun 2, 2026193.89200.38192.00196.93196.932.04%2,468
Jun 1, 2026191.00194.93189.00193.00193.000.49%5,489
May 29, 2026194.95196.99191.96192.06192.06-1.78%3,376
May 28, 2026196.91199.70195.44195.55195.55-1.23%4,420
May 27, 2026200.00202.51196.77197.98197.98-0.24%89,013
May 26, 2026200.35201.59197.00198.45198.45-0.13%1,883
May 22, 2026198.97204.94196.93198.71198.71-0.64%439
May 21, 2026203.80206.07198.74200.00200.00-1.37%1,133
May 20, 2026201.92207.90191.75202.77202.77-1.07%1,432
May 19, 2026204.00210.00202.30204.97204.971.06%1,320
May 18, 2026199.00203.43198.00202.83202.830.61%8,961
May 15, 2026199.00202.77192.52201.61201.611.80%1,517
May 14, 2026196.00200.00193.99198.05198.050.42%1,415
May 13, 2026197.00200.99195.86197.23197.23-1.11%2,020
May 12, 2026197.90200.67194.30199.44199.442.25%1,194
May 11, 2026193.42197.80192.85195.06195.060.40%2,643
May 8, 2026200.00200.00191.66194.29194.29-0.89%476
May 7, 2026197.12202.14194.00196.04196.04-1.79%1,635
May 6, 2026199.46201.17195.60199.61199.610.92%2,577
May 5, 2026202.00206.58196.49197.79197.79-0.79%137,625
May 4, 2026199.00203.50196.50199.37199.37-0.46%1,639
May 1, 2026199.10203.85199.10200.30200.300.04%944
Apr 30, 2026199.05203.99194.44200.22200.22-0.47%4,111
Apr 29, 2026201.01204.00200.01201.17201.17-1.05%2,420
Apr 28, 2026200.00205.00200.00203.30203.300.05%1,960
Apr 27, 2026204.98204.98198.00203.19203.190.98%582
Apr 24, 2026203.60207.00200.34201.22201.22-2.25%40,257
Apr 23, 2026204.88205.97200.00205.85205.851.16%621
Apr 22, 2026206.50211.65202.83203.50203.50-2.29%1,440
Apr 21, 2026201.00208.31201.00208.26208.261.91%68,494
Apr 20, 2026201.00206.33200.01204.36204.360.23%896
Apr 17, 2026203.53208.00197.63203.90203.900.22%2,196
Apr 16, 2026202.00205.31199.00203.46203.460.37%988
Apr 15, 2026194.00202.90193.61202.70202.702.56%3,064
Apr 14, 2026199.94205.00195.51197.65197.65-0.40%343
Apr 13, 2026192.29198.44192.02198.44198.442.08%833
Apr 10, 2026200.51203.00194.25194.40194.40-2.73%2,068
Apr 9, 2026199.94202.00196.00199.86199.861.26%892