The Progressive Corporation (0KOC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 209.27 | 211.32 | 208.86 | 210.47 | 210.47 | 688 |
| 03 June 2024 | 211.49 | 211.78 | 207.78 | 207.82 | 207.82 | 1,795 |
| 31 May 2024 | 207.99 | 210.01 | 207.35 | 209.58 | 209.58 | 1,513 |
| 30 May 2024 | 204.00 | 206.37 | 203.19 | 206.37 | 206.37 | 730 |
| 29 May 2024 | 202.71 | 204.54 | 201.91 | 202.79 | 202.79 | 1,574 |
| 28 May 2024 | 203.59 | 205.56 | 202.88 | 205.17 | 205.17 | 62,287 |
| 24 May 2024 | 203.46 | 204.77 | 203.37 | 204.00 | 204.00 | 772 |
| 23 May 2024 | 206.00 | 207.46 | 203.43 | 203.44 | 203.44 | 3,366 |
| 22 May 2024 | 209.18 | 209.71 | 206.70 | 207.00 | 207.00 | 836 |
| 21 May 2024 | 209.65 | 211.14 | 207.96 | 209.66 | 209.66 | 751 |
| 20 May 2024 | 209.50 | 209.50 | 207.26 | 207.26 | 207.26 | 648 |
| 17 May 2024 | 208.62 | 209.69 | 207.46 | 208.38 | 208.38 | 985 |
| 16 May 2024 | 209.99 | 211.00 | 205.86 | 206.97 | 206.97 | 1,724 |
| 15 May 2024 | 207.06 | 212.83 | 207.06 | 209.82 | 209.82 | 57,514 |
| 14 May 2024 | 211.99 | 214.33 | 211.00 | 213.44 | 213.44 | 1,060 |
| 13 May 2024 | 216.94 | 217.64 | 212.95 | 213.87 | 213.87 | 1,333 |
| 10 May 2024 | 214.92 | 216.08 | 214.39 | 215.65 | 215.65 | 1,145 |
| 09 May 2024 | 214.69 | 215.02 | 214.03 | 214.62 | 214.62 | 171 |
| 08 May 2024 | 216.63 | 217.61 | 216.23 | 216.56 | 216.56 | 1,672 |
| 07 May 2024 | 216.45 | 216.45 | 213.35 | 214.00 | 214.00 | 3,498 |
| 03 May 2024 | 209.03 | 209.31 | 204.67 | 206.15 | 206.15 | 2,363 |
| 02 May 2024 | 212.25 | 212.96 | 209.73 | 209.73 | 209.73 | 3,633 |
| 01 May 2024 | 209.30 | 213.31 | 207.87 | 213.04 | 213.04 | 545 |
| 30 Apr 2024 | 206.76 | 210.24 | 206.15 | 207.59 | 207.59 | 2,726 |
| 29 Apr 2024 | 207.42 | 207.75 | 206.25 | 206.25 | 206.25 | 889 |
| 26 Apr 2024 | 209.50 | 210.00 | 205.64 | 208.85 | 208.85 | 1,335 |
| 25 Apr 2024 | 212.14 | 212.14 | 209.30 | 211.03 | 211.03 | 2,593 |
| 24 Apr 2024 | 214.11 | 214.32 | 209.76 | 212.18 | 212.18 | 1,390 |
| 23 Apr 2024 | 213.74 | 215.20 | 212.28 | 214.59 | 214.59 | 4,908 |
| 22 Apr 2024 | 215.42 | 215.97 | 213.15 | 214.96 | 214.96 | 2,374 |
| 19 Apr 2024 | 210.97 | 215.15 | 210.44 | 214.27 | 214.27 | 3,318 |
| 18 Apr 2024 | 209.36 | 209.85 | 208.59 | 209.15 | 209.15 | 1,674 |
| 17 Apr 2024 | 208.61 | 209.99 | 207.68 | 208.31 | 208.31 | 1,166 |
| 16 Apr 2024 | 209.53 | 210.35 | 206.84 | 208.78 | 208.78 | 1,527 |
| 15 Apr 2024 | 206.63 | 208.95 | 205.36 | 206.35 | 206.35 | 4,330 |
| 12 Apr 2024 | 203.00 | 209.65 | 203.00 | 204.71 | 204.71 | 8,767 |
| 11 Apr 2024 | 205.93 | 206.99 | 203.10 | 203.77 | 203.77 | 2,473 |
| 10 Apr 2024 | 203.63 | 206.14 | 202.88 | 205.90 | 205.90 | 2,112 |
| 09 Apr 2024 | 210.30 | 211.00 | 204.11 | 204.71 | 204.71 | 277,530 |
| 08 Apr 2024 | 210.38 | 210.92 | 208.86 | 210.76 | 210.76 | 2,449 |
| 05 Apr 2024 | 210.43 | 211.89 | 209.55 | 211.55 | 211.55 | 2,373 |
| 04 Apr 2024 | 211.08 | 212.17 | 210.34 | 210.34 | 210.34 | 2,396 |
| 03 Apr 2024 | 210.46 | 211.42 | 209.94 | 211.34 | 211.34 | 1,229 |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 210.00 | 210.54 | 209.15 | 209.59 | 209.49 | 158,111 |
| 28 Mar 2024 | 205.96 | 208.20 | 205.96 | 206.93 | 206.84 | 2,008 |
| 27 Mar 2024 | 205.20 | 205.98 | 204.51 | 204.91 | 204.82 | 1,447 |
| 26 Mar 2024 | 206.20 | 207.77 | 205.32 | 205.73 | 205.63 | 332,963 |
| 25 Mar 2024 | 207.03 | 207.03 | 204.63 | 206.01 | 205.91 | 4,783 |
| 22 Mar 2024 | 205.76 | 207.21 | 205.53 | 206.46 | 206.36 | 1,897 |
| 21 Mar 2024 | 204.38 | 206.58 | 204.01 | 206.14 | 206.04 | 3,211 |
| 20 Mar 2024 | 205.89 | 206.67 | 205.15 | 206.19 | 206.09 | 1,871 |
| 19 Mar 2024 | 207.53 | 207.87 | 204.27 | 205.25 | 205.15 | 225,749 |
| 18 Mar 2024 | 204.69 | 207.15 | 203.80 | 206.31 | 206.21 | 3,862 |
| 15 Mar 2024 | 201.49 | 204.92 | 199.63 | 204.56 | 204.46 | 6,354 |
| 14 Mar 2024 | 202.06 | 202.06 | 199.74 | 200.00 | 199.90 | 78,101 |
| 13 Mar 2024 | 196.73 | 200.00 | 196.73 | 198.26 | 198.17 | 1,051 |
| 12 Mar 2024 | 197.39 | 198.21 | 195.89 | 197.73 | 197.64 | 8,775 |
| 11 Mar 2024 | 198.20 | 198.43 | 195.98 | 196.54 | 196.45 | 4,749 |
| 08 Mar 2024 | 196.12 | 197.43 | 194.57 | 197.24 | 197.15 | 10,518 |
| 07 Mar 2024 | 195.93 | 196.89 | 194.00 | 194.00 | 193.91 | 1,280 |
| 06 Mar 2024 | 194.00 | 195.84 | 190.92 | 195.10 | 195.01 | 2,366 |
| 05 Mar 2024 | 189.95 | 190.80 | 189.43 | 190.25 | 190.16 | 5,950 |
| 04 Mar 2024 | 187.88 | 188.61 | 187.75 | 188.26 | 188.17 | 2,714 |
| 01 Mar 2024 | 189.31 | 190.09 | 186.99 | 187.04 | 186.95 | 7,614 |
| 29 Feb 2024 | 192.03 | 192.22 | 188.88 | 189.97 | 189.88 | 391,311 |
| 28 Feb 2024 | 192.46 | 193.40 | 191.90 | 191.90 | 191.81 | 1,200 |
| 27 Feb 2024 | 192.41 | 194.27 | 189.79 | 190.68 | 190.59 | 2,175 |
| 26 Feb 2024 | 192.15 | 193.38 | 191.50 | 192.73 | 192.64 | 648 |
| 23 Feb 2024 | 192.19 | 192.35 | 191.21 | 191.21 | 191.12 | 743 |
| 22 Feb 2024 | 191.10 | 191.76 | 189.35 | 191.76 | 191.67 | 1,841 |
| 21 Feb 2024 | 191.32 | 191.32 | 188.01 | 188.79 | 188.70 | 874 |
| 20 Feb 2024 | 191.37 | 191.75 | 189.19 | 189.29 | 189.20 | 4,641 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 189.24 | 191.71 | 189.24 | 190.20 | 190.11 | 1,408 |
| 15 Feb 2024 | 187.64 | 189.21 | 187.04 | 189.05 | 188.96 | 915 |
| 14 Feb 2024 | 183.95 | 188.04 | 183.50 | 187.32 | 187.23 | 2,332 |
| 13 Feb 2024 | 183.66 | 184.29 | 181.65 | 181.65 | 181.56 | 608 |
| 12 Feb 2024 | 182.65 | 183.10 | 181.90 | 182.79 | 182.70 | 1,594 |
| 09 Feb 2024 | 182.96 | 183.96 | 181.31 | 182.62 | 182.53 | 151,592 |
| 08 Feb 2024 | 183.21 | 184.24 | 181.86 | 182.63 | 182.54 | 1,821 |
| 07 Feb 2024 | 181.14 | 182.54 | 180.46 | 181.82 | 181.73 | 1,124 |
| 06 Feb 2024 | 181.91 | 182.00 | 180.44 | 180.44 | 180.35 | 336 |
| 05 Feb 2024 | 180.94 | 181.99 | 180.68 | 181.99 | 181.90 | 2,543 |
| 02 Feb 2024 | 180.36 | 181.98 | 180.16 | 180.71 | 180.63 | 2,883 |
| 01 Feb 2024 | 177.29 | 178.77 | 176.56 | 178.28 | 178.20 | 1,189 |
| 31 Jan 2024 | 180.60 | 180.98 | 178.01 | 178.01 | 177.93 | 1,700 |
| 30 Jan 2024 | 176.46 | 179.28 | 176.46 | 179.08 | 178.99 | 58,348 |
| 29 Jan 2024 | 179.94 | 180.34 | 176.82 | 176.91 | 176.83 | 1,078 |
| 26 Jan 2024 | 178.64 | 179.73 | 177.97 | 178.34 | 178.25 | 942 |
| 25 Jan 2024 | 178.39 | 180.49 | 176.20 | 176.38 | 176.30 | 2,535 |
| 24 Jan 2024 | 179.90 | 181.71 | 177.84 | 178.94 | 178.85 | 3,868 |
| 23 Jan 2024 | 170.28 | 171.98 | 169.57 | 170.44 | 170.36 | 235,271 |
| 22 Jan 2024 | 171.23 | 171.91 | 170.79 | 171.32 | 171.24 | 1,242 |
| 19 Jan 2024 | 169.91 | 172.26 | 169.91 | 171.66 | 171.58 | 114,378 |
| 18 Jan 2024 | 167.61 | 169.47 | 166.81 | 169.47 | 169.39 | 1,300 |
| 18 Jan 2024 | 0.85 Dividend | |||||
| 17 Jan 2024 | 169.72 | 171.61 | 169.10 | 170.26 | 169.33 | 1,750 |
| 16 Jan 2024 | 169.65 | 169.84 | 168.18 | 168.62 | 167.70 | 282,284 |
| 15 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.