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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	228.89	227.33	227.33	228.89	227.33	1,774
December 23, 2025	227.55	228.55	228.55	228.55	227.54	1,774
December 22, 2025	223.77	226.73	226.73	226.99	223.25	1,936
December 19, 2025	222.6	225.72	225.72	225.72	222.6	26,449
December 18, 2025	225.88	223.15	223.15	226.75	222.87	891
December 17, 2025	232	226.29	226.29	232	219.06	950
December 16, 2025	237.4	232.97	232.97	237.4	232.59	15,612
December 15, 2025	235.7	235.36	235.36	236.31	234.94	3,906
December 12, 2025	231.5	234.61	234.61	234.61	231.5	773
December 11, 2025	222.8	230.24	230.24	230.94	222.8	1,472
December 10, 2025	226.07	225.53	225.53	226.85	225.53	250
December 09, 2025	225.32	225.42	225.42	226.24	224.87	1,883
December 08, 2025	220.41	223.87	223.87	224.78	220.22	631
December 05, 2025	227.27	223.13	223.13	227.27	223.13	918
December 04, 2025	228.25	228.24	228.24	228.25	227	93
December 03, 2025	228.7	227.08	227.08	229.43	226.9	421
December 02, 2025	227.5	228.6	228.6	232.25	225.2	642
December 01, 2025	228.75	231.26	231.26	231.79	225.4	719
November 28, 2025	229.67	229.01	229.01	229.93	226	1,504
November 26, 2025	225.48	229	229	229.31	225.48	862
November 25, 2025	225.8	226.15	226.15	228.48	225.8	901
November 24, 2025	227.28	226.35	226.35	227.28	225.01	2,267
November 21, 2025	225.74	227.2	227.2	229.38	225.74	706
November 20, 2025	222.53	222.49	222.49	223	221.28	1,224
November 19, 2025	229.09	223.5	223.5	229.21	222.57	958
November 18, 2025	223.07	226.05	226.05	228.12	223.07	473
November 17, 2025	226.95	225.3	225.3	227.9	224.88	1,641
November 14, 2025	222.42	226.6	226.6	226.6	220.25	544
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

The Progressive Corporation (0KOC.L) LSE