Skip to main content
logo
The Progressive Corporation (LON:0KOC)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
221.53
+0.41 (0.19%)
Oct 21, 2026, 5:09 PM BST

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026220.00223.01218.76221.53221.530.19%1,783
Oct 20, 2026216.72223.77216.72221.12221.121.17%1,752
Oct 19, 2026218.50219.90213.75218.56218.561.14%2,968
Oct 16, 2026216.61219.18212.33216.10216.100.13%5,315
Oct 15, 2026213.17221.31213.17215.82215.822.04%1,363
Oct 14, 2026217.86226.15201.15211.51211.51-5.39%9,302
Oct 13, 2026221.87223.90218.01223.56223.561.79%12,828
Oct 12, 2026218.91220.95216.43219.63219.630.68%1,325
Oct 9, 2026215.45220.65215.45218.15218.15-0.48%2,595
Oct 8, 2026216.67219.70210.91219.19219.192.01%3,261
Oct 7, 2026211.58216.41209.33214.87214.871.28%2,401
Oct 6, 2026214.40215.00206.11212.15212.150.63%3,872
Oct 5, 2026206.10212.23206.10210.81210.810.85%1,417
Oct 2, 2026213.36213.36207.86209.04209.04-0.47%44,204
Oct 1, 2026203.20210.22203.20210.03210.030.66%5,736
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