Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
229.07
-0.93 (-0.40%)
Jul 10, 2026, 5:10 PM GMT

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026239.00239.00227.94229.68229.68-0.14%5,015
Jul 9, 2026239.00239.98229.35230.00230.00-1.63%2,640
Jul 8, 2026234.70240.00233.58233.81233.81-0.89%2,832
Jul 7, 2026233.83239.43230.00235.91235.912.35%3,136
Jul 6, 2026226.85236.25226.13230.49230.490.14%5,309
Jul 2, 2026222.25230.17222.25230.17230.172.12%2,425
Jul 1, 2026217.00226.45217.00225.49225.392.39%3,701
Jun 30, 2026219.00223.30213.48220.23220.13-0.22%72,841
Jun 29, 2026229.34229.34218.18220.70220.60-0.46%74,051
Jun 26, 2026215.38222.75213.45221.72221.622.35%2,630
Jun 25, 2026219.99222.42214.17216.63216.53-1.28%64,331
Jun 24, 2026215.65220.17210.07219.43219.331.67%7,978
Jun 23, 2026209.00216.11207.52215.83215.733.61%44,845
Jun 22, 2026200.01210.26200.01208.32208.232.18%1,992
Jun 18, 2026208.64209.00201.88203.87203.78-1.04%1,843
Jun 17, 2026205.09210.00201.46206.01205.921.21%1,458
Jun 16, 2026201.25206.21201.17203.54203.45-0.24%1,603
Jun 15, 2026200.01205.47198.00204.02203.930.53%3,410
Jun 12, 2026202.26204.00200.00202.94202.85-0.36%25,971
Jun 11, 2026204.00207.00202.73203.67203.58-0.15%2,229
Jun 10, 2026203.39205.77200.59203.98203.892.03%6,770
Jun 9, 2026200.31202.88196.44199.92199.83-0.83%2,345
Jun 8, 2026201.19213.22197.60201.59201.50-0.78%12,166
Jun 5, 2026196.00203.96195.78203.17203.084.53%3,326
Jun 4, 2026192.54198.76192.00194.36194.270.06%2,456
Jun 3, 2026197.63198.80194.04194.25194.16-1.36%3,450
Jun 2, 2026193.89200.38192.00196.93196.852.04%2,468
Jun 1, 2026191.00194.93189.00193.00192.910.49%5,489
May 29, 2026194.95196.99191.96192.06191.97-1.78%3,376
May 28, 2026196.91199.70195.44195.55195.46-1.23%4,420
May 27, 2026200.00202.51196.77197.98197.89-0.24%89,013
May 26, 2026200.35201.59197.00198.45198.37-0.13%1,883
May 22, 2026198.97204.94196.93198.71198.62-0.64%439
May 21, 2026203.80206.07198.74200.00199.91-1.37%1,133
May 20, 2026201.92207.90191.75202.77202.68-1.07%1,432
May 19, 2026204.00210.00202.30204.97204.881.06%1,320
May 18, 2026199.00203.43198.00202.83202.740.61%8,961
May 15, 2026199.00202.77192.52201.61201.521.80%1,517
May 14, 2026196.00200.00193.99198.05197.960.42%1,415
May 13, 2026197.00200.99195.86197.23197.14-1.11%2,020
May 12, 2026197.90200.67194.30199.44199.352.25%1,194
May 11, 2026193.42197.80192.85195.06194.970.40%2,643
May 8, 2026200.00200.00191.66194.29194.20-0.89%476
May 7, 2026197.12202.14194.00196.04195.95-1.79%1,635
May 6, 2026199.46201.17195.60199.61199.520.92%2,577
May 5, 2026202.00206.58196.49197.79197.70-0.79%137,625
May 4, 2026199.00203.50196.50199.37199.28-0.46%1,639
May 1, 2026199.10203.85199.10200.30200.210.04%944
Apr 30, 2026199.05203.99194.44200.22200.13-0.47%4,111
Apr 29, 2026201.01204.00200.01201.17201.08-1.05%2,420