Skip to main content
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
224.32
-3.92 (-1.72%)
At close: Dec 5, 2025

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025227.66228.80223.13224.32224.32-1.72%918
Dec 4, 2025227.12229.90226.04228.24228.240.67%95
Dec 3, 2025228.70229.43226.12226.73226.73-0.82%64
Dec 2, 2025227.50232.25225.20228.60228.60-1.15%421
Dec 1, 2025228.75231.79225.40231.26231.260.98%719
Nov 28, 2025229.67229.94226.00229.02229.02-821
Nov 26, 2025226.55229.57225.08229.00229.001.26%488
Nov 25, 2025225.82228.48224.88226.15226.15-0.09%152
Nov 24, 2025227.00229.63224.96226.35226.35-1.32%266
Nov 21, 2025226.97229.38225.74229.38229.383.06%798
Nov 20, 2025222.69223.00220.01222.57222.57-0.42%1,224
Nov 19, 2025224.36229.21222.13223.50223.50-1.13%757
Nov 18, 2025225.00228.12223.07226.05226.050.51%454
Nov 17, 2025226.95227.90224.88224.90224.90-0.75%1,641
Nov 14, 2025222.42226.60220.25226.60226.601.08%544
Nov 13, 2025221.13224.19221.13224.18224.181.14%1,194
Nov 12, 2025219.16222.13218.57221.65221.650.74%935
Nov 11, 2025218.46220.69218.42220.03220.031.53%1,111
Nov 10, 2025217.05217.05213.71216.72216.720.67%1,763
Nov 7, 2025210.14217.41210.14215.27215.272.82%1,993
Nov 6, 2025208.08210.25207.95209.38209.38-0.45%154
Nov 5, 2025209.14212.44208.45210.32210.321.94%2,333
Nov 4, 2025206.30207.83203.95206.33206.331.95%2,172
Nov 3, 2025205.51205.59199.92202.38202.38-2.01%546
Oct 31, 2025208.70208.70205.40206.53206.53-0.31%357
Oct 30, 2025208.04208.61206.69207.18207.18-0.02%15,590
Oct 29, 2025210.00212.00206.93207.23207.23-2.82%1,569
Oct 28, 2025217.58217.58213.12213.23213.23-1.60%681
Oct 27, 2025220.00224.40216.16216.69216.69-0.79%1,110
Oct 24, 2025219.80220.33217.45218.41218.41-1.40%540
Oct 23, 2025223.38224.43220.38221.50221.500.22%113
Oct 22, 2025223.75223.75220.93221.02221.02-0.47%688
Oct 21, 2025219.37222.05217.68222.05222.051.02%451
Oct 20, 2025225.18225.18218.50219.80219.80-2.70%3,879
Oct 17, 2025220.78225.90219.00225.90225.902.08%649
Oct 16, 2025227.00227.00221.28221.31221.31-1.37%1,580
Oct 15, 2025243.25243.25217.30224.39224.39-6.55%7,817
Oct 14, 2025236.23240.13236.23240.13240.131.60%754
Oct 13, 2025237.74240.20235.44236.34236.34-2.04%1,733
Oct 10, 2025243.32244.00239.63241.27241.26-0.60%204
Oct 9, 2025243.78245.65242.68242.71242.71-0.81%6,650
Oct 8, 2025240.15245.05240.15244.70244.700.58%2,602
Oct 7, 2025240.00243.73239.25243.29243.291.47%629
Oct 6, 2025244.56245.00239.77239.77239.77-2.77%1,395
Oct 3, 2025244.28246.93242.00246.60246.601.75%833
Oct 2, 2025244.87246.33242.37242.37242.37-1.68%107
Oct 1, 2025246.33247.99245.00246.52246.420.29%253
Sep 30, 2025244.97246.58244.25245.80245.691.35%2,971
Sep 29, 2025244.52244.98242.19242.52242.420.09%1,633
Sep 26, 2025242.25245.44241.90242.29242.190.73%3,922
Sep 25, 2025242.19242.19239.00240.55240.450.34%634
Sep 24, 2025238.77240.29236.78239.73239.630.61%837
Sep 23, 2025240.07241.09237.23238.28238.18-1.23%930
Sep 22, 2025241.00242.26239.31241.25241.15-0.21%265
Sep 19, 2025242.03243.04241.17241.75241.65-0.39%2,322
Sep 18, 2025241.52244.72241.52242.69242.590.17%67,134
Sep 17, 2025243.14243.14237.00242.27242.17-0.74%268
Sep 16, 2025244.93244.93241.62244.07243.97-1.31%206
Sep 15, 2025247.90248.94246.55247.31247.21-0.74%332
Sep 12, 2025248.95249.90248.00249.16249.060.69%2,922
Sep 11, 2025246.73247.46245.88247.46247.360.45%54
Sep 10, 2025242.31246.36240.77246.36246.250.94%192
Sep 9, 2025245.94246.87241.99244.07243.97-0.03%24,901
Sep 8, 2025248.79248.80240.12244.14244.040.47%176
Sep 5, 2025248.28248.69242.99242.99242.90-2.32%222
Sep 4, 2025248.37249.64247.95248.77248.671.67%1,663
Sep 3, 2025242.55246.08242.55244.68244.58-0.32%1,388
Sep 2, 2025246.50247.91245.01245.47245.37-0.58%3,294
Aug 29, 2025246.71247.95245.02246.90246.800.89%478
Aug 28, 2025243.98245.02243.02244.73244.63-0.23%154
Aug 27, 2025245.90246.93245.13245.30245.20-0.02%12,205
Aug 26, 2025248.46248.46241.11245.35245.250.19%1,201
Aug 25, 2025248.43248.84244.74244.89244.79-1.37%470
Aug 22, 2025252.00252.20248.30248.30248.20-0.72%519
Aug 21, 2025252.22252.72250.06250.09249.99-1.06%89
Aug 20, 2025250.00254.91250.00252.77252.670.83%1,830
Aug 19, 2025246.80250.88246.45250.69250.591.48%562
Aug 18, 2025246.92250.63242.94247.04246.94-0.43%251
Aug 15, 2025250.01252.98246.74248.10247.99-1.09%97
Aug 14, 2025249.15252.59249.15250.83250.731.15%308
Aug 13, 2025244.65248.23243.29247.99247.882.18%701
Aug 12, 2025246.28246.33241.78242.69242.59-0.92%331
Aug 11, 2025245.87246.69244.58244.94244.83-0.65%609
Aug 8, 2025247.00247.32244.65246.54246.440.39%1,928
Aug 7, 2025248.28248.62244.99245.59245.49-1.19%106
Aug 6, 2025244.50248.55243.01248.55248.451.84%271
Aug 5, 2025242.03245.39241.95244.07243.970.85%2,625
Aug 4, 2025250.02250.02240.00242.00241.900.13%575
Aug 1, 2025238.67243.32238.67241.68241.58-0.49%67,107
Jul 31, 2025240.50244.37240.50242.86242.760.59%411
Jul 30, 2025241.90242.44240.43241.43241.34-0.29%412
Jul 29, 2025242.17242.49240.41242.15242.051.10%690
Jul 28, 2025250.33250.33239.51239.51239.42-4.54%2,197
Jul 25, 2025247.30251.57247.00250.90250.791.68%784
Jul 24, 2025246.39247.69245.92246.76246.660.11%1,770
Jul 23, 2025247.66247.95246.03246.49246.39-0.14%196
Jul 22, 2025246.77247.54245.13246.83246.720.25%916
Jul 21, 2025245.28246.97244.94246.20246.10-0.13%167
Jul 18, 2025248.60248.60245.42246.53246.431.06%825
Jul 17, 2025245.39246.88242.53243.95243.85-1.44%1,079