The Progressive Corporation (0KOC.L) LSE

202.51

+0.37(+0.18%)

Updated at February 20 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026201.99202.51202.51204.62199.761,451
February 19, 2026203202.05202.05205.4200.892,824
February 18, 2026208203.68203.68209201.76729
February 17, 2026205.56207.8207.8209.27205.563,149
February 13, 2026206203.73203.73208.04202.012,363
February 12, 2026205207.35207.35208.632051,388
February 11, 2026202.95209.26209.26209.26201.352,805
February 10, 2026203.8200.88200.88203.8198.71808
February 09, 2026203.99201.84201.84204201.424,411
February 06, 2026210202.36202.36210202.071,451
February 05, 2026205.46208.15208.15210.53205.462,022
February 04, 2026202206.14206.12207.21197.99,327
February 03, 2026208202.84202.84208201.6818,511
February 02, 2026207204.44204.44209.07204.276,289
January 30, 2026205.04207.17207.17209.18205.045,584
January 29, 2026212.75205.59205.59212.75204.972,809
January 28, 2026207.43212.75212.75213.31204.481,462
January 27, 2026207.97208.33208.33209.34206.431,917
January 26, 2026205.31206.76206.76207.89205.313,953
January 23, 2026207.04205.52205.52207.04205.144,631
January 22, 2026202.59205.07205.07205.62201.74500
January 21, 2026203.5201.69201.69204.54201.64347
January 20, 2026201.28202.66202.66203.97198.522,564
January 16, 2026203.98202.11202.11204201.461,300
January 15, 2026206.08205.45205.17209.01202.41403
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved