The Progressive Corporation (0KOC.L) LSE

209.01

+4.55(+2.23%)

Updated at January 15 11:17AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026205.54208.61208.61208.61204.25663
January 13, 2026216.5208.12208.12216.52081,012
January 12, 2026215.19216.26216.26217.13213.92454
January 09, 2026215.5216.2216.2216.5212.721,124
January 08, 2026210.36212.89212.89215210.361,325
January 07, 2026212.45212.78212.78214.73211.591,850
January 06, 2026212.94213.91213.91214.21210.95352
January 05, 2026211.67213.61213.61213.79209.61704
January 02, 2026214.98212.19212.19214.98210.362,527
December 31, 2025232.39229.24228.99232.39228568
December 30, 2025230228.81215.21230227.53702
December 29, 2025227.13228.24214.67228.31226.4237,997
December 24, 2025228.89227.33227.33228.89227.331,774
December 23, 2025227.55228.55228.55228.55227.541,774
December 22, 2025223.77226.73226.73226.99223.251,936
December 19, 2025222.6225.72225.72225.72222.626,449
December 18, 2025225.88223.15223.15226.75222.87891
December 17, 2025232226.29226.29232219.06950
December 16, 2025237.4232.97232.97237.4232.5915,612
December 15, 2025235.7235.36235.36236.31234.943,906
December 12, 2025231.5234.61234.61234.61231.5773
December 11, 2025222.8230.24230.24230.94222.81,472
December 10, 2025226.07225.53225.53226.85225.53250
December 09, 2025225.32225.42225.42226.24224.871,883
December 08, 2025220.41223.87223.87224.78220.22631
December 05, 2025227.27223.13223.13227.27223.13918
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved