The Progressive Corporation (0KOC.L) LSE

227.27

-0.97(-0.42%)

Updated at December 05 09:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025228.25228.24228.24228.2522793
December 03, 2025228.7227.08227.08229.43226.9421
December 02, 2025227.5228.6228.6232.25225.2642
December 01, 2025228.75231.26231.26231.79225.4719
November 28, 2025229.67229.01229.01229.932261,504
November 26, 2025225.48229229229.31225.48862
November 25, 2025225.8226.15226.15228.48225.8901
November 24, 2025227.28226.35226.35227.28225.012,267
November 21, 2025225.74227.2227.2229.38225.74706
November 20, 2025222.53222.49222.49223221.281,224
November 19, 2025229.09223.5223.5229.21222.57958
November 18, 2025223.07226.05226.05228.12223.07473
November 17, 2025226.95225.3225.3227.9224.881,641
November 14, 2025222.42226.6226.6226.6220.25544
November 13, 2025221.13224.18224.18224.18221.13675
November 12, 2025219.16221.65221.65222.13218.57935
November 11, 2025218.46220.03220.03220.69218.421,111
November 10, 2025217.05216.72216.72217.05213.711,763
November 07, 2025210.14215.27215.27217.41210.141,993
November 06, 2025208.08209.01209.01210.25207.95144
November 05, 2025209.14210.32210.32212.44208.454,051
November 04, 2025206.3206.33206.33207.82203.952,200
November 03, 2025205.51202.38202.38205.59199.92546
October 31, 2025208.7206.53206.53208.7205.4405
October 30, 2025207.9207.18207.18208.61206.9115,597
October 29, 2025210207.23207.23212206.931,615
October 28, 2025217.58213.66213.66217.58213.5681
October 27, 2025219.66216.99216.99219.66216.161,230
October 24, 2025219.8218.41218.45220.33217.45531
October 23, 2025223.38221.5221.5224.26220.38197
October 22, 2025223.75221.02221.02223.75220.93683
October 21, 2025220222.05222.05222.05217.68451
October 20, 2025222.89219.74219.74223.98218.53,908
October 17, 2025220.78223.98223.98225.9219625
October 16, 2025227221.39221.39227221.281,602
October 15, 2025243.25221.97221.97243.25217.437,954
October 14, 2025236.24240.13240.13240.13236.24842
October 13, 2025237.74236.34236.34240.2235.441,733
October 10, 2025243.32241.26241.26243.79239.63204
October 09, 2025243.78242.71242.71245.65242.686,650
October 08, 2025240.15244.47244.47245.05240.152,669
October 07, 2025240240.37240.37243.73239.25629
October 06, 2025244.56239.77239.77245239.771,395
October 03, 2025244.28246.4246.4246.93242825
October 02, 2025244.87242.37242.37246.33242.37107
October 01, 2025246.33247.73247.63247.99245.84302
September 30, 2025245.08245.79245.69246.56244.952,971
September 29, 2025242.29242.52242.42244.98242.291,633
September 26, 2025244.34242.18242.08245.44242.183,922
September 25, 2025242.19240.55240.45242.19239819
September 24, 2025237.88239.73239.63240.29236.78901
September 23, 2025240.07238.28238.18240.89237.23930
September 22, 2025241241.17241.17242.26239.31313
September 19, 2025242.03241.75241.75243.04241.1746,578
September 18, 2025241.52242.69242.69244.52241.5267,134
September 17, 2025243.14242.16242.16243.14237268
September 16, 2025241.62244.07244.07244.2241.62213
September 15, 2025247.9247.31247.31248.92246.55370
September 12, 2025248.95248.47248.47249.34248.32,920
September 11, 2025246.73247.46247.46247.46245.88269
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved