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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	206.99	202.09	199.68	206.99	199.4	503
October 14, 2025	203.54	208.95	208.95	208.95	203.54	2,840
October 13, 2025	206.77	205.95	205.95	207	203.39	282
October 10, 2025	209.29	206.8	206.33	209.29	205.98	402
October 09, 2025	213	209.22	209.22	213.93	208.43	106
October 08, 2025	212.8	213.77	213.77	213.88	211.87	174
October 07, 2025	210.39	211.25	211.25	213.28	210.39	673
October 06, 2025	211.24	211.11	211.11	212.63	210.01	63
October 03, 2025	210.85	211.25	211.25	211.25	210.69	13
October 02, 2025	210.03	210.28	210.28	210.28	209.75	66
October 01, 2025	213.5	213.69	213.69	214.08	213.5	98
September 30, 2025	213.56	213.48	213.48	215.4	213.14	257
September 29, 2025	212.95	210.04	210.04	213	210.04	26
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

The Allstate Corporation (0HCZ.L) LSE