Skip to main content
The Progressive Corporation (LON:0KOC)
London flag London · Delayed Price · Currency is GBP · Price in USD
203.74
+0.55 (0.27%)
Apr 28, 2026, 5:04 PM GMT

LON:0KOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026200.00204.98200.00200.10--1.52%5
Apr 27, 2026204.98204.98198.00203.19203.190.98%582
Apr 24, 2026203.60207.00200.34201.22201.22-2.25%40,257
Apr 23, 2026204.88205.97200.00205.85205.851.16%621
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
Feb 6, 2026203.50210.00202.07202.55202.45-2.69%1,451
Feb 5, 2026205.00211.00203.48208.15208.040.58%1,640
Feb 4, 2026202.00207.42197.90206.95206.842.07%4,047
Feb 3, 2026203.01208.00201.68202.75202.65-1.10%18,511
Feb 2, 2026212.22212.22204.27205.00204.90-1.05%4,542
Jan 30, 2026207.99209.99205.00207.17207.071.20%5,529
Jan 29, 2026212.00213.34204.72204.72204.62-3.78%2,271
Jan 28, 2026208.00215.50204.27212.75212.641.63%1,462
Jan 27, 2026208.00209.34206.00209.34209.231.38%1,610
Jan 26, 2026206.19209.27205.31206.50206.39-0.01%3,953
Jan 23, 2026207.04207.21202.88206.52206.410.71%4,631
Jan 22, 2026203.02205.62200.02205.07204.961.68%328
Jan 21, 2026205.03205.55201.65201.69201.58-0.48%347
Jan 20, 2026201.75203.97198.52202.66202.560.27%2,489
Jan 16, 2026204.31204.72201.46202.11202.01-1.63%1,507
Jan 15, 2026206.08209.01202.41205.45205.340.48%403
Jan 14, 2026206.30208.61203.98204.46204.36-1.76%741
Jan 13, 2026216.56220.66208.00208.12208.01-3.76%1,012
Jan 12, 2026214.99218.39213.92216.26216.140.02%456
Jan 9, 2026215.00216.50211.50216.20216.091.56%1,124
Jan 8, 2026209.50215.00209.50212.89212.780.05%1,325
Jan 7, 2026214.98214.98211.31212.78212.67-0.53%1,850
Jan 6, 2026212.46214.62210.95213.91213.80-0.07%287
Jan 5, 2026212.00214.07209.61214.07213.960.89%692
Jan 2, 2026215.00217.00210.36212.19212.08-7.44%2,499
Dec 31, 2025232.39232.39228.00229.24215.53-0.03%569
Dec 30, 2025228.75230.00227.53229.30215.590.46%702
Dec 29, 2025227.01228.31226.26228.24214.590.40%37,997
Dec 24, 2025224.60228.89224.60227.33213.73-0.53%572
Dec 23, 2025227.60228.55226.71228.55214.880.80%110
Dec 22, 2025223.76227.40223.25226.73213.170.64%1,936
Dec 19, 2025222.09225.74222.09225.29211.820.96%170
Dec 18, 2025227.26227.26222.87223.15209.80-1.39%891
Dec 17, 2025234.14235.05219.06226.29212.76-2.55%950
Dec 16, 2025236.75237.40232.20232.20218.31-1.34%15,612
Dec 15, 2025235.69237.00234.00235.36221.280.32%3,836
Dec 12, 2025230.91234.61230.47234.61220.581.90%773
Dec 11, 2025223.37230.94222.00230.24216.472.09%1,202
Dec 10, 2025225.95226.97223.65225.53212.040.05%250
Dec 9, 2025222.93226.24221.25225.42211.941.11%1,925
Dec 8, 2025222.88225.00219.94222.95209.62-0.61%476
Dec 5, 2025227.66228.80223.13224.32210.90-1.72%918
Dec 4, 2025227.12229.90226.04228.24214.590.67%95
Dec 3, 2025228.70229.43226.12226.73213.17-0.82%64
Dec 2, 2025227.50232.25225.20228.60214.93-1.15%421
Dec 1, 2025228.75231.79225.40231.26217.430.98%719