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