Skip to main content
The Allstate Corporation (LON:0HCZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
210.93
-3.39 (-1.58%)
Mar 6, 2026, 11:34 AM GMT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026213.98220.00206.00211.39211.39-1.37%354
Mar 4, 2026208.94215.00208.94214.32214.320.51%127
Mar 3, 2026215.00215.00208.44213.23213.230.21%120
Mar 2, 2026205.69215.00205.69212.78212.78-0.60%98
Feb 27, 2026213.80214.35209.75214.07212.991.32%183
Feb 26, 2026209.00213.87207.45211.27210.211.27%643
Feb 25, 2026211.28214.24206.32208.62207.57-0.58%72
Feb 24, 2026207.00209.84203.43209.84208.781.71%669
Feb 23, 2026205.87208.00203.35206.32205.280.39%722
Feb 20, 2026203.83205.55200.00205.52204.481.10%414
Feb 19, 2026210.20210.20202.29203.29202.26-2.30%469
Feb 18, 2026214.00214.00205.38208.07207.02-2.07%224
Feb 17, 2026209.87212.94203.62212.47211.403.02%456
Feb 13, 2026208.00208.21204.14206.24205.20-0.50%5,781
Feb 12, 2026203.16208.02203.16207.27206.230.99%389
Feb 11, 2026203.21205.24198.61205.24204.203.45%250
Feb 10, 2026201.00202.88198.39198.39197.39-1.58%1,259
Feb 9, 2026208.59209.31201.57201.57200.55-2.49%297
Feb 6, 2026215.42218.73205.73206.72205.68-3.73%1,458
Feb 5, 2026211.10216.40207.12214.74213.663.13%7,057
Feb 4, 2026201.00208.32200.00208.22207.172.75%740
Feb 3, 2026201.00203.82199.00202.65201.631.07%824
Feb 2, 2026200.97202.14196.00200.50199.491.08%681
Jan 30, 2026197.40199.39195.87198.36197.360.68%187
Jan 29, 2026197.33199.95193.50197.02196.030.27%21,837
Jan 28, 2026196.57197.27192.70196.49195.501.20%387
Jan 27, 2026196.02197.63193.03194.16193.18-0.31%2,039
Jan 26, 2026193.49196.69192.02194.75193.771.13%193
Jan 23, 2026198.62198.62191.62192.57191.60-0.94%1,878
Jan 22, 2026194.00195.99191.53194.41193.430.67%7,896
Jan 21, 2026193.50195.99191.10193.12192.15-0.42%261
Jan 20, 2026191.00196.15190.00193.93192.950.80%1,635
Jan 16, 2026195.44198.80192.40192.40191.43-2.31%540
Jan 15, 2026196.40200.00194.65196.95195.960.62%230
Jan 14, 2026198.86201.94195.59195.73194.74-3.75%1,321
Jan 13, 2026208.67209.98203.26203.36202.33-2.02%1,640
Jan 12, 2026212.47215.24206.15207.54206.50-3.08%895
Jan 9, 2026212.00216.50210.84214.13213.051.73%1,019
Jan 8, 2026207.38210.50207.00210.50209.440.19%1,689
Jan 7, 2026208.13210.10207.91210.10209.040.36%894
Jan 6, 2026207.36209.46202.00209.35208.291.89%2,575
Jan 5, 2026209.08209.08200.01205.45204.420.75%2,114
Jan 2, 2026209.21210.00203.50203.93202.90-2.55%488
Dec 31, 2025209.94211.19207.44209.26208.210.27%10
Dec 30, 2025208.66211.00208.26208.69207.64-0.09%95
Dec 29, 2025207.87209.87207.21208.87207.82-0.56%92
Dec 24, 2025209.19211.64209.00210.04208.980.18%200
Dec 23, 2025208.26210.65206.29209.66208.601.03%179
Dec 22, 2025205.50207.53202.95207.53206.480.67%45
Dec 19, 2025205.64206.30203.21206.15205.110.90%425
Dec 18, 2025206.99208.50204.10204.31203.28-2.23%780
Dec 17, 2025209.60211.60207.17208.97207.92-0.10%41
Dec 16, 2025208.99213.98208.99209.17208.11-0.26%1,294
Dec 15, 2025208.21210.58206.15209.71208.651.39%887
Dec 12, 2025207.81208.47204.96206.84205.80-0.22%49
Dec 11, 2025201.49207.54201.07207.31206.262.94%520
Dec 10, 2025201.92203.06199.90201.38200.360.09%1,232
Dec 9, 2025201.66203.16199.87201.20200.180.01%4,515
Dec 8, 2025202.93204.09199.45201.17200.16-1.13%564
Dec 5, 2025206.66208.84202.30203.47202.44-2.88%791
Dec 4, 2025209.32210.91206.75209.51208.450.46%40
Dec 3, 2025208.57211.54207.51208.55207.50-0.52%130,483
Dec 2, 2025209.90213.71208.59209.64208.58-1.30%28
Dec 1, 2025215.87215.87211.90212.41211.34-1.01%187
Nov 28, 2025214.40217.38213.87214.58212.500.03%227
Nov 26, 2025213.38214.81211.00214.51212.430.62%3,696
Nov 25, 2025212.37214.88212.37213.18211.12-0.79%22
Nov 24, 2025213.70214.99211.45214.87212.79-0.22%167
Nov 21, 2025212.64215.54210.74215.34213.262.11%228
Nov 20, 2025210.82212.11208.89210.90208.860.49%49
Nov 19, 2025210.56212.84208.40209.88207.85-0.19%140
Nov 18, 2025204.00211.09204.00210.29208.250.54%239
Nov 17, 2025213.52215.20209.17209.17207.14-2.65%164
Nov 14, 2025210.29214.87210.29214.87212.791.59%824
Nov 13, 2025208.57211.50208.57211.50209.451.69%652
Nov 12, 2025207.29208.50207.10207.99205.970.74%63
Nov 11, 2025205.38206.85203.84206.46204.461.03%89
Nov 10, 2025202.00204.65200.43204.36202.381.34%55
Nov 7, 2025201.01202.13200.62201.66199.712.01%351
Nov 6, 2025200.60202.74195.65197.69195.781.33%50
Nov 5, 2025195.22196.53194.76195.10193.211.06%296
Nov 4, 2025192.50193.55191.27193.05191.180.87%56
Nov 3, 2025190.52191.98189.07191.39189.54-0.23%36
Oct 31, 2025190.01191.87190.01191.84189.980.10%37
Oct 30, 2025191.78192.74190.33191.64189.781.32%24
Oct 29, 2025193.90193.90188.86189.14187.31-1.24%306
Oct 28, 2025195.20195.20190.32191.52189.67-0.89%4,810
Oct 27, 2025193.00194.97191.88193.24191.37-0.15%196
Oct 24, 2025193.73194.99193.28193.53191.66-0.87%87
Oct 23, 2025195.73196.11194.28195.23193.340.98%12
Oct 22, 2025193.96194.98191.86193.33191.46-0.53%116
Oct 21, 2025194.00195.60194.00194.36192.480.21%25
Oct 20, 2025195.38197.19193.21193.96192.08-0.80%474
Oct 17, 2025194.73199.22194.70195.51193.62-0.07%88
Oct 16, 2025200.27200.27194.64195.65193.76-1.96%156
Oct 15, 2025206.99206.99199.40199.57197.64-4.79%516
Oct 14, 2025203.54209.62203.54209.62207.591.89%1,455
Oct 13, 2025206.77207.00203.39205.74203.75-0.28%282
Oct 10, 2025209.29209.29205.98206.33204.33-1.48%405
Oct 9, 2025213.00213.93208.35209.42207.39-2.03%106