Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.00
+0.24 (0.12%)
Oct 1, 2026, 5:01 PM GMT

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026203.20210.22203.20209.35209.350.33%6,220
Sep 30, 2026211.45212.23206.10208.76208.66-0.32%23,021
Sep 29, 2026208.00212.23206.23209.44209.340.04%5,717
Sep 28, 2026205.50209.36204.00209.36209.262.01%3,980
Sep 25, 2026201.98205.98201.98205.23205.131.60%822
Sep 24, 2026203.20207.80200.88201.99201.89-1.51%1,364
Sep 23, 2026205.99210.59205.08205.08204.98-0.37%2,201
Sep 22, 2026210.00216.28203.88205.84205.74-3.78%1,590
Sep 21, 2026213.48218.16208.64213.93213.830.14%2,510
Sep 18, 2026216.00218.17210.84213.64213.54-1.11%4,036
Sep 17, 2026217.54220.46214.41216.03215.93-1.20%984
Sep 16, 2026218.53225.74217.64218.65218.54-0.77%36,655
Sep 15, 2026223.00223.00218.22220.35220.24-0.07%2,238
Sep 14, 2026223.43223.43216.50220.51220.401.96%2,725
Sep 11, 2026215.00220.43214.97216.28216.180.22%2,622
Sep 10, 2026212.00219.00211.42215.81215.710.45%4,094
Sep 9, 2026217.00217.00212.79214.84214.74-0.65%1,092
Sep 8, 2026215.50221.00213.75216.24216.14-1.58%5,561
Sep 4, 2026220.00223.87215.52219.72219.61-1.94%1,424
Sep 3, 2026222.93225.48219.30224.06223.950.72%1,973
Sep 2, 2026224.26224.26219.00222.46222.351.43%4,676
Sep 1, 2026215.50224.98215.50219.33219.220.24%2,814
Aug 31, 2026214.00221.51213.56218.80218.70-0.06%1,288
Aug 28, 2026217.61222.76216.03218.93218.820.22%5,278
Aug 27, 2026224.13224.13215.81218.45218.35-1.73%1,371
Aug 26, 2026218.60228.27218.60222.29222.180.25%2,788
Aug 25, 2026219.64226.44219.64221.74221.63-0.41%1,268
Aug 24, 2026220.30224.40213.21222.66222.551.79%1,017
Aug 21, 2026219.56222.74218.16218.74218.64-1.45%8,357
Aug 20, 2026217.70223.61213.28221.95221.842.44%3,042
Aug 19, 2026207.12216.91205.15216.67216.574.54%4,639
Aug 18, 2026202.06212.70202.06207.27207.171.02%1,197
Aug 17, 2026208.87214.99200.00205.17205.07-2.73%1,849
Aug 14, 2026211.05213.00205.23210.92210.821.09%1,084
Aug 13, 2026201.13210.65201.13208.64208.540.02%790
Aug 12, 2026210.45216.00207.86208.60208.50-2.61%2,813
Aug 11, 2026213.95216.00210.20214.20214.100.11%3,612
Aug 10, 2026220.00220.00211.13213.96213.86-0.21%4,270
Aug 7, 2026215.34216.99210.75214.41214.31-0.27%3,248
Aug 6, 2026213.29215.97208.00214.98214.881.70%3,863
Aug 5, 2026210.06215.89210.06211.38211.280.62%13,700
Aug 4, 2026209.50210.20205.90210.07209.970.03%3,371
Aug 3, 2026212.81217.00209.55210.00209.90-1.30%3,203
Jul 31, 2026216.00216.00208.63212.77212.670.09%3,152
Jul 30, 2026219.97227.12211.00212.58212.48-3.25%9,326
Jul 29, 2026220.00229.00217.98219.72219.61-0.69%15,409
Jul 28, 2026218.40222.36214.82221.24221.132.57%4,118
Jul 27, 2026215.20217.65209.72215.69215.591.55%1,485
Jul 24, 2026207.07214.71207.07212.40212.303.23%3,822
Jul 23, 2026206.50214.55203.01205.76205.660.28%3,145