The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 216.23
+0.42 (0.19%)
Sep 11, 2026, 4:44 PM GMT
LON:0KOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 212.00 | 219.00 | 211.42 | 215.81 | 215.81 | 0.45% | 4,094 |
| Sep 9, 2026 | 217.00 | 217.00 | 212.79 | 214.84 | 214.84 | -0.65% | 1,092 |
| Sep 8, 2026 | 215.50 | 221.00 | 213.75 | 216.24 | 216.24 | -1.58% | 5,561 |
| Sep 4, 2026 | 220.00 | 223.87 | 215.52 | 219.72 | 219.72 | -1.94% | 1,424 |
| Sep 3, 2026 | 222.93 | 225.48 | 219.30 | 224.06 | 224.06 | 0.72% | 1,973 |
| Sep 2, 2026 | 224.26 | 224.26 | 219.00 | 222.46 | 222.46 | 1.43% | 4,676 |
| Sep 1, 2026 | 215.50 | 224.98 | 215.50 | 219.33 | 219.33 | 0.24% | 2,814 |
| Aug 31, 2026 | 214.00 | 221.51 | 213.56 | 218.80 | 218.80 | -0.06% | 1,288 |
| Aug 28, 2026 | 217.61 | 222.76 | 216.03 | 218.93 | 218.93 | 0.22% | 5,278 |
| Aug 27, 2026 | 224.13 | 224.13 | 215.81 | 218.45 | 218.45 | -1.73% | 1,371 |
| Aug 26, 2026 | 218.60 | 228.27 | 218.60 | 222.29 | 222.29 | 0.25% | 2,788 |
| Aug 25, 2026 | 219.64 | 226.44 | 219.64 | 221.74 | 221.74 | -0.41% | 1,268 |
| Aug 24, 2026 | 220.30 | 224.40 | 213.21 | 222.66 | 222.66 | 1.79% | 1,017 |
| Aug 21, 2026 | 219.56 | 222.74 | 218.16 | 218.74 | 218.74 | -1.45% | 8,357 |
| Aug 20, 2026 | 217.70 | 223.61 | 213.28 | 221.95 | 221.95 | 2.44% | 3,042 |
| Aug 19, 2026 | 207.12 | 216.91 | 205.15 | 216.67 | 216.67 | 4.54% | 4,639 |
| Aug 18, 2026 | 202.06 | 212.70 | 202.06 | 207.27 | 207.27 | 1.02% | 1,197 |
| Aug 17, 2026 | 208.87 | 214.99 | 200.00 | 205.17 | 205.17 | -2.73% | 1,849 |
| Aug 14, 2026 | 211.05 | 213.00 | 205.23 | 210.92 | 210.92 | 1.09% | 1,084 |
| Aug 13, 2026 | 201.13 | 210.65 | 201.13 | 208.64 | 208.64 | 0.02% | 790 |
| Aug 12, 2026 | 210.45 | 216.00 | 207.86 | 208.60 | 208.60 | -2.61% | 2,813 |
| Aug 11, 2026 | 213.95 | 216.00 | 210.20 | 214.20 | 214.20 | 0.11% | 3,612 |
| Aug 10, 2026 | 220.00 | 220.00 | 211.13 | 213.96 | 213.96 | -0.21% | 4,270 |
| Aug 7, 2026 | 215.34 | 216.99 | 210.75 | 214.41 | 214.41 | -0.27% | 3,248 |
| Aug 6, 2026 | 213.29 | 215.97 | 208.00 | 214.98 | 214.98 | 1.70% | 3,863 |
| Aug 5, 2026 | 210.06 | 215.89 | 210.06 | 211.38 | 211.38 | 0.62% | 13,700 |
| Aug 4, 2026 | 209.50 | 210.20 | 205.90 | 210.07 | 210.07 | 0.03% | 3,371 |
| Aug 3, 2026 | 212.81 | 217.00 | 209.55 | 210.00 | 210.00 | -1.30% | 3,203 |
| Jul 31, 2026 | 216.00 | 216.00 | 208.63 | 212.77 | 212.77 | 0.09% | 3,152 |
| Jul 30, 2026 | 219.97 | 227.12 | 211.00 | 212.58 | 212.58 | -3.25% | 9,326 |
| Jul 29, 2026 | 220.00 | 229.00 | 217.98 | 219.72 | 219.72 | -0.69% | 15,409 |
| Jul 28, 2026 | 218.40 | 222.36 | 214.82 | 221.24 | 221.24 | 2.57% | 4,118 |
| Jul 27, 2026 | 215.20 | 217.65 | 209.72 | 215.69 | 215.69 | 1.55% | 1,485 |
| Jul 24, 2026 | 207.07 | 214.71 | 207.07 | 212.40 | 212.40 | 3.23% | 3,822 |
| Jul 23, 2026 | 206.50 | 214.55 | 203.01 | 205.76 | 205.76 | 0.28% | 3,145 |
| Jul 22, 2026 | 207.00 | 208.57 | 203.85 | 205.18 | 205.18 | -0.89% | 1,150 |
| Jul 21, 2026 | 213.82 | 215.62 | 204.82 | 207.03 | 207.03 | -1.13% | 37,404 |
| Jul 20, 2026 | 205.00 | 212.00 | 203.00 | 209.40 | 209.40 | 0.94% | 1,459 |
| Jul 17, 2026 | 205.91 | 211.85 | 200.68 | 207.45 | 207.45 | 1.87% | 4,346 |
| Jul 16, 2026 | 206.60 | 209.08 | 203.00 | 203.64 | 203.64 | -1.26% | 8,388 |
| Jul 15, 2026 | 228.98 | 235.00 | 203.94 | 206.24 | 206.24 | -9.31% | 7,421 |
| Jul 14, 2026 | 234.38 | 239.00 | 227.05 | 227.42 | 227.42 | -2.67% | 2,919 |
| Jul 13, 2026 | 234.58 | 234.58 | 229.00 | 233.66 | 233.66 | 1.73% | 4,847 |
| Jul 10, 2026 | 239.00 | 239.00 | 227.94 | 229.68 | 229.68 | -0.14% | 5,015 |
| Jul 9, 2026 | 239.00 | 239.98 | 229.35 | 230.00 | 230.00 | -1.63% | 2,640 |
| Jul 8, 2026 | 234.70 | 240.00 | 233.58 | 233.81 | 233.81 | -0.89% | 2,832 |
| Jul 7, 2026 | 233.83 | 239.43 | 230.00 | 235.91 | 235.91 | 2.35% | 3,136 |
| Jul 6, 2026 | 226.85 | 236.25 | 226.13 | 230.49 | 230.49 | 0.14% | 5,309 |
| Jul 2, 2026 | 222.25 | 230.17 | 222.25 | 230.17 | 230.17 | 2.12% | 2,425 |
| Jul 1, 2026 | 217.00 | 226.45 | 217.00 | 225.49 | 225.39 | 2.39% | 3,701 |