The Allstate Corporation - 0HCZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	208.66	203.36	203.36	209.19	203.26	1,629
January 12, 2026	209.5	207.54	207.54	210	206.15	895
January 09, 2026	211.48	213.34	213.34	214.57	210.84	1,019
January 08, 2026	207.38	210.5	210.5	210.5	207.38	5,807
January 07, 2026	208.8	210.1	210.1	210.1	208	894
January 06, 2026	202	209.35	209.35	209.35	202	2,575
January 05, 2026	203.82	205.45	205.45	205.45	202.03	2,177
January 02, 2026	207.82	203.75	203.75	208	203.5	460
December 31, 2025	209.49	209.26	209.26	209.49	209.26	59
December 30, 2025	208.66	208.69	208.67	211	208.26	59
December 29, 2025	207.57	208.87	208.87	208.87	207.56	84
December 24, 2025	209.55	210.04	210.04	210.04	209.55	199
December 23, 2025	207.64	209.37	209.37	209.66	207.64	179
December 22, 2025	204.58	206.03	206.03	206.03	204.41	45
December 19, 2025	203.21	205.87	205.87	205.87	203.21	744
December 18, 2025	207.49	204.31	204.31	207.49	204.1	780
December 17, 2025	209.6	208.74	207.36	211.6	207.17	41
December 16, 2025	213.98	209.17	209.17	213.98	209.17	1,294
December 15, 2025	207.3	209.71	209.71	210.58	207.3	937
December 12, 2025	205.17	206.94	206.94	208.26	205.17	47
December 11, 2025	203.98	207.31	207.31	207.32	203.98	520
December 10, 2025	203.06	201.99	201.99	203.06	201.07	1,232
December 09, 2025	202.24	201.2	201.2	202.24	201.2	4,515
December 08, 2025	200.01	201.17	201.17	202.27	199.49	745
December 05, 2025	207.6	202.55	202.55	207.6	202.55	791
December 04, 2025	209.32	209.52	209.52	210	207.5	40
December 03, 2025	210.05	208.55	208.55	210.05	208	132,194
December 02, 2025	211.7	210.03	210.03	211.7	209.08	142
December 01, 2025	212.4	212.08	212.08	213.43	211.9	188
November 28, 2025	213.87	214.65	214.65	214.65	213.87	496
November 26, 2025	212.5	214.51	214.51	214.81	212.5	3,863
November 25, 2025	212.64	213.18	213.18	214.88	212.64	349
November 24, 2025	214.99	214.3	214.3	214.99	213.86	2,826
November 21, 2025	212.64	212.22	215.34	215.54	210.74	224
November 20, 2025	211.29	212.11	212.11	212.11	210.5	97
November 19, 2025	210.39	209.34	209.34	211.05	208.4	140
November 18, 2025	204	210.29	210.29	210.89	204	286
November 17, 2025	213.52	209.17	209.17	215.2	209.17	164
November 14, 2025	210.29	214.65	214.65	214.65	210.29	824
November 13, 2025	210.21	211.5	211.5	211.5	208.94	652
November 12, 2025	207.29	207.98	207.98	207.98	207.1	63
November 11, 2025	205.38	206.46	206.46	206.46	204.5	89
November 10, 2025	202	204.65	204.65	204.65	201.39	160
November 07, 2025	201.01	201.66	201.66	202.01	200.62	351
November 06, 2025	200.6	197.69	197.69	201.3	196.38	50
November 05, 2025	195.3	195.33	195.33	196.53	194.76	471
November 04, 2025	192.5	193.05	193.05	193.36	191.27	56
November 03, 2025	190.52	190.24	190.24	191.67	189.08	36
October 31, 2025	191.87	191.84	191.84	191.87	191.11	38
October 30, 2025	190.33	192.53	192.53	192.56	190.33	24
October 29, 2025	193.9	189.14	189.14	193.9	188.86	360
October 28, 2025	195.2	192	192	195.2	190.8	4,810
October 27, 2025	192.37	192.52	192.52	193.51	192.37	379
October 24, 2025	193.73	193.53	193.53	194.19	193.28	79
October 23, 2025	196.11	194.42	194.42	196.11	194.42	12
October 22, 2025	193.96	193.33	193.33	193.96	191.9	116
October 21, 2025	194.88	194.5	194.5	195.07	194	25
October 20, 2025	197.19	193.96	193.96	197.19	193.5	474
October 17, 2025	199.22	195.51	195.51	199.22	195.02	82
October 16, 2025	200.27	195.65	195.65	200.27	195.29	156

The Allstate Corporation (0HCZ.L) LSE