The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 219.87
-2.08 (-0.94%)
Aug 21, 2026, 5:10 PM GMT
LON:0KOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 219.56 | 222.74 | 218.16 | 219.85 | 219.85 | -0.95% | 4,071 |
| Aug 20, 2026 | 217.70 | 223.61 | 213.28 | 221.95 | 221.95 | 2.44% | 3,042 |
| Aug 19, 2026 | 207.12 | 216.91 | 205.15 | 216.67 | 216.67 | 4.54% | 4,639 |
| Aug 18, 2026 | 202.06 | 212.70 | 202.06 | 207.27 | 207.27 | 1.02% | 1,197 |
| Aug 17, 2026 | 208.87 | 214.99 | 200.00 | 205.17 | 205.17 | -2.73% | 1,849 |
| Aug 14, 2026 | 211.05 | 213.00 | 205.23 | 210.92 | 210.92 | 1.09% | 1,084 |
| Aug 13, 2026 | 201.13 | 210.65 | 201.13 | 208.64 | 208.64 | 0.02% | 790 |
| Aug 12, 2026 | 210.45 | 216.00 | 207.86 | 208.60 | 208.60 | -2.61% | 2,813 |
| Aug 11, 2026 | 213.95 | 216.00 | 210.20 | 214.20 | 214.20 | 0.11% | 3,612 |
| Aug 10, 2026 | 220.00 | 220.00 | 211.13 | 213.96 | 213.96 | -0.21% | 4,270 |
| Aug 7, 2026 | 215.34 | 216.99 | 210.75 | 214.41 | 214.41 | -0.27% | 3,248 |
| Aug 6, 2026 | 213.29 | 215.97 | 208.00 | 214.98 | 214.98 | 1.70% | 3,863 |
| Aug 5, 2026 | 210.06 | 215.89 | 210.06 | 211.38 | 211.38 | 0.62% | 13,700 |
| Aug 4, 2026 | 209.50 | 210.20 | 205.90 | 210.07 | 210.07 | 0.03% | 3,371 |
| Aug 3, 2026 | 212.81 | 217.00 | 209.55 | 210.00 | 210.00 | -1.30% | 3,203 |
| 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 |