Skip to main content
The Allstate Corporation (LON:0HCZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
202.55
-5.27 (-2.53%)
Dec 5, 2025, 5:03 PM BST

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025206.66208.84202.30202.55202.55-3.32%791
Dec 4, 2025209.32210.91207.50209.51209.510.46%38
Dec 3, 2025208.57211.54207.51208.55208.55-0.52%130,483
Dec 2, 2025209.90213.71208.59209.64209.64-1.30%28
Dec 1, 2025215.87215.87211.90212.41212.41-1.01%187
Nov 28, 2025214.40217.38213.87214.58213.580.03%227
Nov 26, 2025213.38214.81211.00214.51213.510.62%3,696
Nov 25, 2025212.37214.88212.37213.18212.19-0.79%22
Nov 24, 2025213.70214.99211.45214.87213.87-0.22%167
Nov 21, 2025212.64215.54210.74215.34214.342.11%228
Nov 20, 2025210.82212.11208.89210.90209.920.49%49
Nov 19, 2025210.56212.84208.40209.88208.90-0.19%140
Nov 18, 2025204.00211.09204.00210.29209.310.54%239
Nov 17, 2025213.52215.20209.17209.17208.20-2.65%164
Nov 14, 2025210.29214.87210.29214.87213.871.59%824
Nov 13, 2025208.57211.50208.57211.50210.521.69%652
Nov 12, 2025207.29208.50207.10207.99207.020.74%63
Nov 11, 2025205.38206.85203.84206.46205.501.03%89
Nov 10, 2025202.00204.65200.43204.36203.411.34%55
Nov 7, 2025201.01202.13200.62201.66200.722.01%351
Nov 6, 2025200.60202.74195.65197.69196.771.33%50
Nov 5, 2025195.22196.53194.76195.10194.191.06%296
Nov 4, 2025192.50193.55191.27193.05192.150.87%56
Nov 3, 2025190.52191.98189.07191.39190.50-0.23%36
Oct 31, 2025190.01191.87190.01191.84190.940.10%37
Oct 30, 2025191.78192.74190.33191.64190.751.32%24
Oct 29, 2025193.90193.90188.86189.14188.26-1.24%306
Oct 28, 2025195.20195.20190.32191.52190.63-0.89%4,810
Oct 27, 2025193.00194.97191.88193.24192.34-0.15%196
Oct 24, 2025193.73194.99193.28193.53192.63-0.87%87
Oct 23, 2025195.73196.11194.28195.23194.320.98%12
Oct 22, 2025193.96194.98191.86193.33192.43-0.53%116
Oct 21, 2025194.00195.60194.00194.36193.450.21%25
Oct 20, 2025195.38197.19193.21193.96193.05-0.80%474
Oct 17, 2025194.73199.22194.70195.51194.60-0.07%88
Oct 16, 2025200.27200.27194.64195.65194.74-1.96%156
Oct 15, 2025206.99206.99199.40199.57198.64-4.79%516
Oct 14, 2025203.54209.62203.54209.62208.641.89%1,455
Oct 13, 2025206.77207.00203.39205.74204.78-0.28%282
Oct 10, 2025209.29209.29205.98206.33205.36-1.48%405
Oct 9, 2025213.00213.93208.35209.42208.44-2.03%106
Oct 8, 2025212.80214.02211.68213.77212.771.19%174
Oct 7, 2025209.99213.28209.99211.25210.270.41%673
Oct 6, 2025211.24212.63210.01210.39209.41-0.41%63
Oct 3, 2025209.20211.25209.20211.25210.270.46%23
Oct 2, 2025210.01211.07208.84210.28209.30-1.59%60
Oct 1, 2025213.50214.36213.50213.69212.690.10%28
Sep 30, 2025212.05215.45211.40213.48212.491.64%42
Sep 29, 2025212.95213.00210.04210.04209.06-1.25%26
Sep 26, 2025211.86213.66210.95212.70211.711.98%23
Sep 25, 2025210.15210.42208.54208.57207.60-0.35%37
Sep 24, 2025208.50209.62207.00209.30208.320.52%278
Sep 23, 2025207.97208.88205.49208.21207.241.20%185
Sep 22, 2025206.03206.03204.00205.73204.770.14%12
Sep 19, 2025205.82206.52204.31205.45204.49-0.58%37
Sep 18, 2025199.07206.65197.30206.65205.694.56%49
Sep 17, 2025195.82198.85195.82197.64196.720.65%187
Sep 16, 2025198.23198.55194.89196.36195.44-1.17%105
Sep 15, 2025200.50201.00198.54198.68197.75-0.94%39
Sep 12, 2025202.27202.28200.56200.56199.63-0.46%190
Sep 11, 2025199.43201.79198.85201.49200.550.97%55
Sep 10, 2025199.20200.91198.50199.55198.62-0.83%28
Sep 9, 2025201.14201.62199.62201.21200.270.45%583
Sep 8, 2025200.50201.33198.44200.31199.37-0.93%204
Sep 5, 2025207.84208.05202.18202.18201.24-2.86%37
Sep 4, 2025205.50208.13204.98208.13207.162.81%511
Sep 3, 2025202.84203.42202.00202.44201.490.16%34
Sep 2, 2025204.95205.21202.12202.12201.18-0.85%26
Aug 29, 2025203.35204.68203.19203.85202.900.09%37
Aug 28, 2025203.43203.68203.02203.68201.74-0.14%205
Aug 27, 2025203.04204.28202.22203.96202.020.48%1,963
Aug 26, 2025201.16202.98201.16202.98201.040.06%317
Aug 25, 2025208.39208.39202.41202.85200.91-2.06%129
Aug 22, 2025208.16208.89206.88207.11205.13-0.11%108
Aug 21, 2025214.48215.93207.33207.33205.35-3.05%184
Aug 20, 2025212.15214.30211.16213.86211.822.17%199
Aug 19, 2025208.99209.45206.50209.31207.311.25%107
Aug 18, 2025206.63207.80205.80206.74204.76-1.02%123
Aug 15, 2025209.57209.57208.52208.88206.880.41%6
Aug 14, 2025207.91209.59207.09208.02206.03-0.45%18
Aug 13, 2025207.29209.60207.00208.97206.971.59%202
Aug 12, 2025208.15208.15205.67205.69203.73-0.47%26
Aug 11, 2025207.53207.68206.43206.66204.680.31%5
Aug 8, 2025205.83207.15205.00206.03204.060.37%26
Aug 7, 2025205.74210.00204.75205.26203.30-1.75%31
Aug 6, 2025208.28208.92205.93208.92206.931.35%73
Aug 5, 2025204.97207.13204.61206.13204.161.93%40
Aug 4, 2025201.45202.22200.21202.22200.291.77%232
Aug 1, 2025202.05203.08198.71198.71196.81-2.80%197
Jul 31, 2025197.75205.50197.75204.43202.485.48%363
Jul 30, 2025190.55194.93190.55193.82191.97-0.06%351
Jul 29, 2025193.42194.44193.15193.94192.090.66%130,048
Jul 28, 2025194.00195.75192.67192.67190.83-1.80%45
Jul 25, 2025195.34196.28194.28196.20194.330.22%248
Jul 24, 2025197.81197.81194.95195.76193.89-0.50%21
Jul 23, 2025198.54198.54196.40196.75194.870.54%79
Jul 22, 2025194.87195.68193.65195.68193.810.42%13
Jul 21, 2025193.65194.87193.40194.87193.010.39%124
Jul 18, 2025193.28194.12193.10194.11192.261.75%182
Jul 17, 2025191.85193.65189.40190.77188.95-2.42%868