Skip to main content
logo
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
204.88
-3.38 (-1.62%)
Apr 22, 2026, 5:14 PM GMT

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026206.50211.65202.83203.50203.50-2.29%1,440
Apr 21, 2026201.00208.31201.00208.26208.261.91%68,494
Apr 20, 2026201.00206.33200.01204.36204.360.23%896
Apr 17, 2026203.53208.00197.63203.90203.900.22%2,196
Apr 16, 2026202.00205.31199.00203.46203.460.37%988
Apr 15, 2026194.00202.90193.61202.70202.702.56%3,064
Apr 14, 2026199.94205.00195.51197.65197.65-0.40%343
Apr 13, 2026192.29198.44192.02198.44198.442.08%833
Apr 10, 2026200.51203.00194.25194.40194.40-2.73%2,068
Apr 9, 2026199.94202.00196.00199.86199.861.26%892
Apr 8, 2026196.70199.94195.00197.37197.37-0.04%1,681
Apr 7, 2026198.00198.32192.02197.45197.451.00%1,430
Apr 2, 2026193.05195.67190.20195.49195.490.58%4,470
Apr 1, 2026197.91204.40192.50194.36194.26-1.92%1,856
Mar 31, 2026203.69207.77196.84198.17198.07-1.47%5,442
Mar 30, 2026198.00203.50198.00201.12201.020.89%71,578
Mar 27, 2026202.88206.49199.34199.34199.24-2.40%745
Mar 26, 2026205.11206.39200.00204.24204.140.78%5,233
Mar 25, 2026203.44210.00200.00202.65202.55-2.31%1,925
Mar 24, 2026203.44209.88203.44207.45207.340.99%1,060
Mar 23, 2026204.00209.99200.60205.41205.300.18%4,946
Mar 20, 2026194.01207.01194.01205.04204.941.90%11,020
Mar 19, 2026200.00209.35198.79201.22201.12-0.68%1,200
Mar 18, 2026204.00208.00201.00202.60202.50-1.07%7,171
Mar 17, 2026207.10208.31204.16204.80204.70-0.30%2,317
Mar 16, 2026205.78210.28200.01205.42205.31-0.39%2,129
Mar 13, 2026205.18208.09202.00206.23206.121.15%857
Mar 12, 2026200.00204.50199.00203.88203.781.18%4,786
Mar 11, 2026209.00209.77201.07201.51201.41-2.87%644
Mar 10, 2026209.36209.36206.21207.46207.350.47%5,930
Mar 9, 2026215.00215.00205.08206.49206.38-1.00%2,128
Mar 6, 2026210.00215.00207.79208.57208.46-1.12%1,154
Mar 5, 2026211.40214.00208.50210.93210.820.05%4,045
Mar 4, 2026213.35214.00210.19210.83210.72-1.21%1,441
Mar 3, 2026210.94215.00209.00213.41213.30-0.24%2,771
Mar 2, 2026213.64215.00207.43213.93213.820.58%2,852
Feb 27, 2026212.00213.50208.60212.70212.591.13%3,441
Feb 26, 2026205.47210.59203.50210.32210.213.02%1,314
Feb 25, 2026207.00207.49203.10204.16204.06-0.13%2,445
Feb 24, 2026202.50205.72201.58204.42204.320.70%847
Feb 23, 2026203.93205.10200.00203.00202.900.24%788
Feb 20, 2026201.99204.62199.76202.51202.410.18%1,566
Feb 19, 2026204.71205.40200.69202.14202.04-0.67%2,824
Feb 18, 2026206.70211.01201.41203.51203.41-2.16%729
Feb 17, 2026205.40210.87204.12208.00207.892.10%3,149
Feb 13, 2026206.00208.04202.01203.73203.63-1.74%2,337
Feb 12, 2026202.11210.37202.11207.35207.24-0.92%1,388
Feb 11, 2026202.03209.42200.00209.26209.154.09%2,805
Feb 10, 2026204.00204.00198.71201.04200.94-0.40%807
Feb 9, 2026203.00206.93200.58201.84201.74-0.35%4,411