The Progressive Corporation - 0KOC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	221.13	224.18	224.18	224.18	221.13	675
November 12, 2025	219.16	221.65	221.65	222.13	218.57	935
November 11, 2025	218.46	220.03	220.03	220.69	218.42	1,111
November 10, 2025	217.05	216.72	216.72	217.05	213.71	1,763
November 07, 2025	210.14	215.27	215.27	217.41	210.14	1,993
November 06, 2025	208.08	209.01	209.01	210.25	207.95	144
November 05, 2025	209.14	210.32	210.32	212.44	208.45	4,051
November 04, 2025	206.3	206.33	206.33	207.82	203.95	2,200
November 03, 2025	205.51	202.38	202.38	205.59	199.92	546
October 31, 2025	208.7	206.53	206.53	208.7	205.4	405
October 30, 2025	207.9	207.18	207.18	208.61	206.91	15,597
October 29, 2025	210	207.23	207.23	212	206.93	1,615
October 28, 2025	217.58	213.66	213.66	217.58	213.5	681
October 27, 2025	219.66	216.99	216.99	219.66	216.16	1,230
October 24, 2025	219.8	218.41	218.45	220.33	217.45	531
October 23, 2025	223.38	221.5	221.5	224.26	220.38	197
October 22, 2025	223.75	221.02	221.02	223.75	220.93	683
October 21, 2025	220	222.05	222.05	222.05	217.68	451
October 20, 2025	222.89	219.74	219.74	223.98	218.5	3,908
October 17, 2025	220.78	223.98	223.98	225.9	219	625
October 16, 2025	227	221.39	221.39	227	221.28	1,602
October 15, 2025	243.25	221.97	221.97	243.25	217.43	7,954
October 14, 2025	236.24	240.13	240.13	240.13	236.24	842
October 13, 2025	237.74	236.34	236.34	240.2	235.44	1,733
October 10, 2025	243.32	241.26	241.26	243.79	239.63	204
October 09, 2025	243.78	242.71	242.71	245.65	242.68	6,650
October 08, 2025	240.15	244.47	244.47	245.05	240.15	2,669
October 07, 2025	240	240.37	240.37	243.73	239.25	629
October 06, 2025	244.56	239.77	239.77	245	239.77	1,395
October 03, 2025	244.28	246.4	246.4	246.93	242	825
October 02, 2025	244.87	242.37	242.37	246.33	242.37	107
October 01, 2025	246.33	247.73	247.63	247.99	245.84	302
September 30, 2025	245.08	245.79	245.69	246.56	244.95	2,971
September 29, 2025	242.29	242.52	242.42	244.98	242.29	1,633
September 26, 2025	244.34	242.18	242.08	245.44	242.18	3,922
September 25, 2025	242.19	240.55	240.45	242.19	239	819
September 24, 2025	237.88	239.73	239.63	240.29	236.78	901
September 23, 2025	240.07	238.28	238.18	240.89	237.23	930
September 22, 2025	241	241.17	241.17	242.26	239.31	313
September 19, 2025	242.03	241.75	241.75	243.04	241.17	46,578
September 18, 2025	241.52	242.69	242.69	244.52	241.52	67,134
September 17, 2025	243.14	242.16	242.16	243.14	237	268
September 16, 2025	241.62	244.07	244.07	244.2	241.62	213
September 15, 2025	247.9	247.31	247.31	248.92	246.55	370
September 12, 2025	248.95	248.47	248.47	249.34	248.3	2,920
September 11, 2025	246.73	247.46	247.46	247.46	245.88	269
September 10, 2025	242.31	246.36	246.36	246.36	242.2	202
September 09, 2025	245.94	244.31	242.3	246.87	242.3	24,794
September 08, 2025	243.28	243.27	243.27	244.14	240.12	325
September 05, 2025	248.28	242.99	242.99	248.5	242.99	222
September 04, 2025	248.37	248.77	248.77	249.64	248.01	1,699
September 03, 2025	242.55	244.68	244.68	246.02	242.55	1,388
September 02, 2025	246.5	245.47	245.47	247.91	245.01	3,294
August 29, 2025	246.71	246.9	246.9	247.95	245.02	310
August 28, 2025	243.98	244.73	244.73	245.02	243.02	281
August 27, 2025	245.9	245.85	245.85	246.93	245.13	12,205
August 26, 2025	248.46	245.19	245.19	248.46	241.11	1,201
August 22, 2025	252	248.3	251.67	252.2	248.3	519
August 21, 2025	252.22	250.09	250.09	252.72	250.06	157
August 20, 2025	250	253.75	253.75	254.91	250	1,830

The Progressive Corporation (0KOC.L) LSE