The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 213.64
+1.06 (0.50%)
Jul 31, 2026, 5:12 PM GMT
LON:0KOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 219.00 | 223.30 | 213.48 | 220.23 | 220.13 | -0.22% | 72,841 |
| Jun 29, 2026 | 229.34 | 229.34 | 218.18 | 220.70 | 220.60 | -0.46% | 74,051 |
| Jun 26, 2026 | 215.38 | 222.75 | 213.45 | 221.72 | 221.62 | 2.35% | 2,630 |
| Jun 25, 2026 | 219.99 | 222.42 | 214.17 | 216.63 | 216.53 | -1.28% | 64,331 |
| Jun 24, 2026 | 215.65 | 220.17 | 210.07 | 219.43 | 219.33 | 1.67% | 7,978 |
| Jun 23, 2026 | 209.00 | 216.11 | 207.52 | 215.83 | 215.73 | 3.61% | 44,845 |
| Jun 22, 2026 | 200.01 | 210.26 | 200.01 | 208.32 | 208.23 | 2.18% | 1,992 |
| Jun 18, 2026 | 208.64 | 209.00 | 201.88 | 203.87 | 203.78 | -1.04% | 1,843 |
| Jun 17, 2026 | 205.09 | 210.00 | 201.46 | 206.01 | 205.92 | 1.21% | 1,458 |
| Jun 16, 2026 | 201.25 | 206.21 | 201.17 | 203.54 | 203.45 | -0.24% | 1,603 |
| Jun 15, 2026 | 200.01 | 205.47 | 198.00 | 204.02 | 203.93 | 0.53% | 3,410 |
| Jun 12, 2026 | 202.26 | 204.00 | 200.00 | 202.94 | 202.85 | -0.36% | 25,971 |
| Jun 11, 2026 | 204.00 | 207.00 | 202.73 | 203.67 | 203.58 | -0.15% | 2,229 |
| Jun 10, 2026 | 203.39 | 205.77 | 200.59 | 203.98 | 203.89 | 2.03% | 6,770 |
| Jun 9, 2026 | 200.31 | 202.88 | 196.44 | 199.92 | 199.83 | -0.83% | 2,345 |
| Jun 8, 2026 | 201.19 | 213.22 | 197.60 | 201.59 | 201.50 | -0.78% | 12,166 |
| Jun 5, 2026 | 196.00 | 203.96 | 195.78 | 203.17 | 203.08 | 4.53% | 3,326 |
| Jun 4, 2026 | 192.54 | 198.76 | 192.00 | 194.36 | 194.27 | 0.06% | 2,456 |
| Jun 3, 2026 | 197.63 | 198.80 | 194.04 | 194.25 | 194.16 | -1.36% | 3,450 |
| Jun 2, 2026 | 193.89 | 200.38 | 192.00 | 196.93 | 196.85 | 2.04% | 2,468 |
| Jun 1, 2026 | 191.00 | 194.93 | 189.00 | 193.00 | 192.91 | 0.49% | 5,489 |
| May 29, 2026 | 194.95 | 196.99 | 191.96 | 192.06 | 191.97 | -1.78% | 3,376 |
| May 28, 2026 | 196.91 | 199.70 | 195.44 | 195.55 | 195.46 | -1.23% | 4,420 |
| May 27, 2026 | 200.00 | 202.51 | 196.77 | 197.98 | 197.89 | -0.24% | 89,013 |
| May 26, 2026 | 200.35 | 201.59 | 197.00 | 198.45 | 198.37 | -0.13% | 1,883 |
| May 22, 2026 | 198.97 | 204.94 | 196.93 | 198.71 | 198.62 | -0.64% | 439 |
| May 21, 2026 | 203.80 | 206.07 | 198.74 | 200.00 | 199.91 | -1.37% | 1,133 |
| May 20, 2026 | 201.92 | 207.90 | 191.75 | 202.77 | 202.68 | -1.07% | 1,432 |