Skip to main content
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
208.57
-2.36 (-1.12%)
At close: Mar 6, 2026

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026210.00215.00207.79208.57208.57-1.12%1,154
Mar 5, 2026211.40214.00208.50210.93210.930.05%4,045
Mar 4, 2026213.35214.00210.19210.83210.83-1.21%1,441
Mar 3, 2026210.94215.00209.00213.41213.41-0.24%2,771
Mar 2, 2026213.64215.00207.43213.93213.930.58%2,852
Feb 27, 2026212.00213.50208.60212.70212.701.13%3,441
Feb 26, 2026205.47210.59203.50210.32210.323.02%1,314
Feb 25, 2026207.00207.49203.10204.16204.16-0.13%2,445
Feb 24, 2026202.50205.72201.58204.42204.420.70%847
Feb 23, 2026203.93205.10200.00203.00203.000.24%788
Feb 20, 2026201.99204.62199.76202.51202.510.18%1,566
Feb 19, 2026204.71205.40200.69202.14202.14-0.67%2,824
Feb 18, 2026206.70211.01201.41203.51203.51-2.16%729
Feb 17, 2026205.40210.87204.12208.00208.002.10%3,149
Feb 13, 2026206.00208.04202.01203.73203.73-1.74%2,337
Feb 12, 2026202.11210.37202.11207.35207.35-0.92%1,388
Feb 11, 2026202.03209.42200.00209.26209.264.09%2,805
Feb 10, 2026204.00204.00198.71201.04201.04-0.40%807
Feb 9, 2026203.00206.93200.58201.84201.84-0.35%4,411
Feb 6, 2026203.50210.00202.07202.55202.55-2.69%1,451
Feb 5, 2026205.00211.00203.48208.15208.150.58%1,640
Feb 4, 2026202.00207.42197.90206.95206.952.07%4,047
Feb 3, 2026203.01208.00201.68202.75202.75-1.10%18,511
Feb 2, 2026212.22212.22204.27205.00205.00-1.05%4,542
Jan 30, 2026207.99209.99205.00207.17207.171.20%5,529
Jan 29, 2026212.00213.34204.72204.72204.72-3.78%2,271
Jan 28, 2026208.00215.50204.27212.75212.751.63%1,462
Jan 27, 2026208.00209.34206.00209.34209.341.38%1,610
Jan 26, 2026206.19209.27205.31206.50206.50-0.01%3,953
Jan 23, 2026207.04207.21202.88206.52206.520.71%4,631
Jan 22, 2026203.02205.62200.02205.07205.071.68%328
Jan 21, 2026205.03205.55201.65201.69201.69-0.48%347
Jan 20, 2026201.75203.97198.52202.66202.660.27%2,489
Jan 16, 2026204.31204.72201.46202.11202.11-1.63%1,507
Jan 15, 2026206.08209.01202.41205.45205.450.48%403
Jan 14, 2026206.30208.61203.98204.46204.46-1.76%741
Jan 13, 2026216.56220.66208.00208.12208.12-3.76%1,012
Jan 12, 2026214.99218.39213.92216.26216.260.02%456
Jan 9, 2026215.00216.50211.50216.20216.201.56%1,124
Jan 8, 2026209.50215.00209.50212.89212.890.05%1,325
Jan 7, 2026214.98214.98211.31212.78212.78-0.53%1,850
Jan 6, 2026212.46214.62210.95213.91213.91-0.07%287
Jan 5, 2026212.00214.07209.61214.07214.070.89%692
Jan 2, 2026215.00217.00210.36212.19212.19-7.44%2,499
Dec 31, 2025232.39232.39228.00229.24215.64-0.03%569
Dec 30, 2025228.75230.00227.53229.30215.700.46%702
Dec 29, 2025227.01228.31226.26228.24214.700.40%37,997
Dec 24, 2025224.60228.89224.60227.33213.84-0.53%572
Dec 23, 2025227.60228.55226.71228.55214.990.80%110
Dec 22, 2025223.76227.40223.25226.73213.280.64%1,936
Dec 19, 2025222.09225.74222.09225.29211.920.96%170
Dec 18, 2025227.26227.26222.87223.15209.91-1.39%891
Dec 17, 2025234.14235.05219.06226.29212.87-2.55%950
Dec 16, 2025236.75237.40232.20232.20218.42-1.34%15,612
Dec 15, 2025235.69237.00234.00235.36221.400.32%3,836
Dec 12, 2025230.91234.61230.47234.61220.691.90%773
Dec 11, 2025223.37230.94222.00230.24216.582.09%1,202
Dec 10, 2025225.95226.97223.65225.53212.150.05%250
Dec 9, 2025222.93226.24221.25225.42212.051.11%1,925
Dec 8, 2025222.88225.00219.94222.95209.72-0.61%476
Dec 5, 2025227.66228.80223.13224.32211.01-1.72%918
Dec 4, 2025227.12229.90226.04228.24214.700.67%95
Dec 3, 2025228.70229.43226.12226.73213.28-0.82%64
Dec 2, 2025227.50232.25225.20228.60215.04-1.15%421
Dec 1, 2025228.75231.79225.40231.26217.540.98%719
Nov 28, 2025229.67229.94226.00229.02215.43-821
Nov 26, 2025226.55229.57225.08229.00215.421.26%488
Nov 25, 2025225.82228.48224.88226.15212.73-0.09%152
Nov 24, 2025227.00229.63224.96226.35212.92-1.32%266
Nov 21, 2025226.97229.38225.74229.38215.773.06%798
Nov 20, 2025222.69223.00220.01222.57209.37-0.42%1,224
Nov 19, 2025224.36229.21222.13223.50210.24-1.13%757
Nov 18, 2025225.00228.12223.07226.05212.640.51%454
Nov 17, 2025226.95227.90224.88224.90211.56-0.75%1,641
Nov 14, 2025222.42226.60220.25226.60213.161.08%544
Nov 13, 2025221.13224.19221.13224.18210.881.14%1,194
Nov 12, 2025219.16222.13218.57221.65208.500.74%935
Nov 11, 2025218.46220.69218.42220.03206.981.53%1,111
Nov 10, 2025217.05217.05213.71216.72203.860.67%1,763
Nov 7, 2025210.14217.41210.14215.27202.502.82%1,993
Nov 6, 2025208.08210.25207.95209.38196.95-0.45%154
Nov 5, 2025209.14212.44208.45210.32197.841.94%2,333
Nov 4, 2025206.30207.83203.95206.33194.091.95%2,172
Nov 3, 2025205.51205.59199.92202.38190.37-2.01%546
Oct 31, 2025208.70208.70205.40206.53194.27-0.31%357
Oct 30, 2025208.04208.61206.69207.18194.88-0.02%15,590
Oct 29, 2025210.00212.00206.93207.23194.93-2.82%1,569
Oct 28, 2025217.58217.58213.12213.23200.58-1.60%681
Oct 27, 2025220.00224.40216.16216.69203.83-0.79%1,110
Oct 24, 2025219.80220.33217.45218.41205.45-1.40%540
Oct 23, 2025223.38224.43220.38221.50208.360.22%113
Oct 22, 2025223.75223.75220.93221.02207.90-0.47%688
Oct 21, 2025219.37222.05217.68222.05208.871.02%451
Oct 20, 2025225.18225.18218.50219.80206.76-2.70%3,879
Oct 17, 2025220.78225.90219.00225.90212.502.08%649
Oct 16, 2025227.00227.00221.28221.31208.18-1.37%1,580
Oct 15, 2025243.25243.25217.30224.39211.08-6.55%7,817
Oct 14, 2025236.23240.13236.23240.13225.881.60%754
Oct 13, 2025237.74240.20235.44236.34222.31-2.04%1,733
Oct 10, 2025243.32244.00239.63241.27226.95-0.60%204