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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	201.25	200.2	200.2	201.87	199.07	87
June 30, 2025	198.41	199.61	199.61	199.61	196.19	207
June 27, 2025	195	195.11	195.11	195.53	192.98	260
June 26, 2025	192.98	193.29	193.29	193.4	191.17	27
June 25, 2025	194.21	190.88	190.88	194.21	190.88	82
June 24, 2025	197.2	197.29	197.29	198.21	195.86	8
June 23, 2025	195.33	196.17	196.17	197.23	195.33	353
June 20, 2025	197.07	197.08	197.08	197.18	196.07	1,249
June 18, 2025	194.3	195.76	195.76	195.9	191.29	200
June 17, 2025	198.75	198.15	198.15	199.72	197.9	77
June 16, 2025	198.95	200.05	200.05	201.18	198.95	108
June 13, 2025	200.39	199.92	199.92	201.4	198.92	544
June 12, 2025	195.3	197.72	197.72	198.37	195.3	76
June 11, 2025	196.16	196.09	196.09	196.81	193.85	141
June 10, 2025	200	197.97	197.97	200.77	196.99	160
June 09, 2025	206.1	201.95	201.95	206.76	198.36	255
June 06, 2025	208.53	208.24	208.24	209.17	207	3
June 05, 2025	207.94	205.92	205.92	207.94	204.96	200
June 04, 2025	212	209.87	209.87	212	208.65	76
June 03, 2025	211.89	210.5	210.5	213.31	208.32	30
June 02, 2025	206.91	209.42	209.42	211.3	206.91	193
May 30, 2025	206.15	208.07	208.07	208.22	205.23	48
May 29, 2025	204	205.39	205.39	205.63	202.6	104
May 28, 2025	207.24	205.21	205.21	207.73	205.21	50
May 27, 2025	203.4	204.26	204.26	205.34	203.4	55
May 23, 2025	202.12	202.15	202.15	203.18	201.51	285
May 22, 2025	205.32	202.28	202.28	208.07	201.29	31

The Allstate Corporation (0HCZ.L) LSE