The Progressive Corporation (0KOC.L) LSE
195.49
+1.13(+0.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
195.49
+1.13(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 193.05 | 195.49 | 195.49 | 195.67 | 190.2 | 4,552 |
| April 01, 2026 | 201.2 | 194.77 | 194.77 | 201.2 | 192.7 | 1,672 |
| March 31, 2026 | 203.69 | 198.17 | 198.17 | 207.77 | 196.84 | 5,352 |
| March 30, 2026 | 198 | 201.12 | 201.12 | 203.5 | 198 | 71,555 |
| March 27, 2026 | 202.88 | 202.92 | 202.92 | 206.49 | 199.34 | 733 |
| March 26, 2026 | 205.11 | 204.24 | 204.24 | 206.39 | 200 | 5,206 |
| March 25, 2026 | 203.44 | 202.65 | 202.65 | 210 | 200 | 1,911 |
| March 24, 2026 | 206.68 | 207.45 | 207.45 | 207.99 | 205.08 | 1,042 |
| March 23, 2026 | 204 | 206 | 206 | 209.99 | 200.6 | 4,856 |
| March 20, 2026 | 194.01 | 205.04 | 205.04 | 207.01 | 194.01 | 11,001 |
| March 19, 2026 | 200 | 199.52 | 199.52 | 204.59 | 198.79 | 1,158 |
| March 18, 2026 | 204 | 202.6 | 202.6 | 208 | 201 | 7,162 |
| March 17, 2026 | 207.1 | 204.8 | 204.8 | 208.31 | 204.16 | 2,297 |
| March 16, 2026 | 205.78 | 205.11 | 205.11 | 210.28 | 200.01 | 2,069 |
| March 13, 2026 | 205 | 206.23 | 206.23 | 207.56 | 205 | 842 |
| March 12, 2026 | 200 | 203.88 | 203.88 | 204.5 | 199 | 4,769 |
| March 11, 2026 | 207.85 | 201.51 | 201.51 | 207.85 | 201.47 | 620 |
| March 10, 2026 | 207.18 | 207.25 | 207.25 | 209.08 | 206.8 | 6,243 |
| March 09, 2026 | 215 | 206.49 | 206.49 | 215 | 205.07 | 2,194 |
| March 06, 2026 | 214 | 208.06 | 208.06 | 215 | 207.86 | 1,154 |
| March 05, 2026 | 212 | 210.49 | 210.49 | 212.58 | 209.96 | 4,045 |
| March 04, 2026 | 213.35 | 210.83 | 210.83 | 214 | 210.19 | 2,145 |
| March 03, 2026 | 210.94 | 213.41 | 213.41 | 215 | 209 | 2,771 |
| March 02, 2026 | 210.09 | 213.42 | 213.42 | 215 | 207.43 | 2,916 |
| February 27, 2026 | 212.02 | 212.14 | 212.14 | 213.39 | 211.58 | 4,771 |
| February 26, 2026 | 206.6 | 210.44 | 210.44 | 210.44 | 204.81 | 1,629 |
| February 25, 2026 | 205.73 | 204.16 | 204.16 | 206.5 | 203.15 | 2,445 |
| February 24, 2026 | 202.5 | 204.57 | 204.57 | 205.72 | 201.89 | 2,376 |
| February 23, 2026 | 203.88 | 203.37 | 203.37 | 204.66 | 200.01 | 959 |
| February 20, 2026 | 201.99 | 202.51 | 0 | 204.62 | 199.76 | 1,451 |
| February 19, 2026 | 203 | 202.05 | 0 | 205.4 | 200.89 | 2,824 |
| February 18, 2026 | 208 | 203.68 | 0 | 209 | 201.76 | 729 |
| February 17, 2026 | 205.56 | 207.8 | 0 | 209.27 | 205.56 | 3,149 |
| February 13, 2026 | 206.79 | 203.57 | 0 | 208 | 202.7 | 2,363 |
| February 12, 2026 | 205 | 207.35 | 0 | 208.63 | 205 | 1,388 |
| February 11, 2026 | 202.95 | 209.26 | 0 | 209.26 | 201.35 | 2,805 |
| February 10, 2026 | 203.8 | 200.88 | 0 | 203.8 | 198.71 | 808 |
| February 09, 2026 | 203.99 | 201.84 | 0 | 204 | 201.42 | 4,411 |
| February 06, 2026 | 210 | 202.36 | 0 | 210 | 202.07 | 1,451 |
| February 05, 2026 | 205.46 | 208.15 | 0 | 210.53 | 205.46 | 2,022 |
| February 04, 2026 | 201.2 | 206.74 | 0 | 207 | 197.91 | 10,511 |
| February 03, 2026 | 208 | 202.84 | 0 | 208 | 201.68 | 18,511 |
| February 02, 2026 | 207 | 204.44 | 0 | 209.07 | 204.27 | 6,289 |
| January 30, 2026 | 205.04 | 207.17 | 0 | 209.18 | 205.04 | 5,584 |
| January 29, 2026 | 212.75 | 205.59 | 0 | 212.75 | 204.97 | 2,809 |
| January 28, 2026 | 207.43 | 212.75 | 0 | 213.31 | 204.48 | 1,462 |
| January 27, 2026 | 207.97 | 208.33 | 0 | 209.34 | 206.43 | 1,917 |
| January 26, 2026 | 205.31 | 206.76 | 0 | 207.89 | 205.31 | 3,953 |
| January 23, 2026 | 207.04 | 205.52 | 0 | 207.04 | 205.14 | 4,631 |
| January 22, 2026 | 202.59 | 205.07 | 0 | 205.62 | 201.74 | 500 |
| January 21, 2026 | 203.5 | 201.69 | 0 | 204.54 | 201.64 | 347 |
| January 20, 2026 | 201.28 | 202.66 | 0 | 203.97 | 198.52 | 2,564 |
| January 16, 2026 | 203.98 | 202.11 | 0 | 204 | 201.46 | 1,507 |
| January 15, 2026 | 206.05 | 205.17 | 0 | 207.97 | 204.58 | 403 |
| January 14, 2026 | 205.54 | 204.46 | 0 | 208.61 | 203.98 | 741 |
| January 13, 2026 | 216.5 | 208.12 | 0 | 216.5 | 208 | 1,012 |
| January 12, 2026 | 215.19 | 216.26 | 0 | 217.13 | 213.92 | 456 |
| January 09, 2026 | 215.5 | 216.2 | 0 | 216.5 | 212.72 | 1,124 |
| January 08, 2026 | 210.36 | 212.89 | 0 | 215 | 210.36 | 1,325 |
| January 07, 2026 | 212.45 | 212.78 | 0 | 214.73 | 211.59 | 1,850 |