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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	211.86	212.45	212.45	213.3	211.86	23
September 25, 2025	209.62	208.57	208.57	209.62	208.54	157
September 24, 2025	208.5	209.3	209.3	209.3	208.08	323
September 23, 2025	205.49	208.21	208.21	208.77	205.49	185
September 22, 2025	206.03	205.73	205.73	206.03	204.41	12
September 19, 2025	205.82	204.68	204.68	206.52	204.4	2,972
September 18, 2025	199.07	206.65	206.65	206.65	197.3	49
September 17, 2025	195.82	197.64	197.64	198.85	195.82	187
September 16, 2025	198.23	196.36	196.36	198.55	194.89	105
September 15, 2025	200.5	198.68	198.68	201	198.54	39
September 12, 2025	202.27	200.56	200.56	202.28	200.56	190
September 11, 2025	199.43	201.49	201.49	201.79	198.85	55
September 10, 2025	199.2	199.55	199.55	200.91	198.5	28
September 09, 2025	201.14	201.21	201.21	201.62	199.62	583
September 08, 2025	200.5	200.31	200.31	201.33	198.44	204
September 05, 2025	207.6	202.32	202.32	207.6	202.18	30
September 04, 2025	205.5	208.13	208.13	208.13	205.5	507
September 03, 2025	202.84	202.44	202.44	202.95	202.43	34
September 02, 2025	204	202.12	202.12	204	202.12	26
August 29, 2025	203.35	204.06	204.06	204.68	203.19	64
August 28, 2025	203.43	203.53	202.53	203.66	203.02	205
August 27, 2025	203.04	204.13	203.13	204.28	202.22	1,963
August 26, 2025	201.16	202.98	201.98	202.98	201.16	317
August 22, 2025	208.16	207.57	206.55	208.89	206.88	108
August 21, 2025	214.48	207.33	206.31	215.93	207.33	184
August 20, 2025	212.15	214.16	214.16	214.3	211.16	199
August 19, 2025	208.99	209.31	209.31	209.45	206.5	107
August 18, 2025	206.63	207	207	207.8	205.8	123
August 15, 2025	209.57	208.88	208.88	209.57	208.52	6
August 14, 2025	207.91	207.68	207.68	209.59	207.09	18
August 13, 2025	207.29	209.6	209.6	209.6	207	202
August 12, 2025	208.15	205.67	205.67	208.15	205.67	40
August 11, 2025	207.53	207.21	207.21	207.68	206.43	83
August 08, 2025	205.83	205.63	205.63	207.15	205	20
August 07, 2025	205.74	205.26	205.26	210	204.75	31
August 06, 2025	208.28	208.15	208.15	208.36	205.93	73
August 05, 2025	204.96	207.13	207.13	207.13	204.61	40
August 04, 2025	201.45	201.04	201.04	202.22	200.21	232
August 01, 2025	202.05	200.12	200.12	203.08	198.71	197
July 31, 2025	197.75	204.08	204.08	205.5	197.75	363
July 30, 2025	190.55	193.82	193.82	194.93	190.55	351
July 29, 2025	193.42	194.44	194.44	194.44	193.15	130,796
July 28, 2025	194	194.4	194.4	195.75	192.67	61
July 25, 2025	195.34	196.2	196.2	196.28	194.28	250
July 24, 2025	197.81	195.76	195.76	197.81	194.95	21
July 23, 2025	198.54	196.75	196.75	198.54	196.4	79
July 22, 2025	194.87	195.5	195.5	195.68	193.65	13
July 21, 2025	193.65	193.64	193.64	194.87	193.4	124
July 18, 2025	193.28	194.11	194.11	194.12	193.1	182
July 17, 2025	191.85	189.4	189.4	193.65	189.4	868
July 16, 2025	193.5	193.86	193.86	195.13	193.2	72
July 15, 2025	195.11	194.4	194.4	196.18	192.08	291
July 14, 2025	193.06	194.42	194.42	195.11	191.34	164
July 11, 2025	193.95	193.64	193.64	194.3	192.56	1,221
July 10, 2025	193.14	193.57	193.57	194.86	193.14	8
July 09, 2025	194	192.43	192.43	194	192.43	183
July 08, 2025	193.76	194.6	194.6	194.87	192.24	8
July 07, 2025	198.16	196.77	196.77	198.35	195.12	24
July 03, 2025	194.9	197.11	197.11	197.57	194.9	70
July 02, 2025	196.57	194.17	194.17	200.14	194.14	9,062

The Allstate Corporation (0HCZ.L) LSE