The Allstate Corporation (LON:0HCZ)
London · Delayed Price · Currency is GBP · Price in USD 211.25
+0.97 (0.46%)
At close: Oct 3, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 209.20 | 211.25 | 209.20 | 211.25 | 211.25 | 0.46% | 23 |
| Oct 2, 2025 | 210.01 | 211.07 | 208.84 | 210.28 | 210.28 | -1.59% | 60 |
| Oct 1, 2025 | 213.50 | 214.36 | 213.50 | 213.69 | 213.69 | 0.10% | 28 |
| Sep 30, 2025 | 212.05 | 215.45 | 211.40 | 213.48 | 213.48 | 1.64% | 42 |
| Sep 29, 2025 | 212.95 | 213.00 | 210.04 | 210.04 | 210.04 | -1.25% | 26 |
| Sep 26, 2025 | 211.86 | 213.66 | 210.95 | 212.70 | 212.70 | 1.98% | 23 |
| Sep 25, 2025 | 210.15 | 210.42 | 208.54 | 208.57 | 208.57 | -0.35% | 37 |
| Sep 24, 2025 | 208.50 | 209.62 | 207.00 | 209.30 | 209.30 | 0.52% | 278 |
| Sep 23, 2025 | 207.97 | 208.88 | 205.49 | 208.21 | 208.21 | 1.20% | 185 |
| Sep 22, 2025 | 206.03 | 206.03 | 204.00 | 205.73 | 205.73 | 0.14% | 12 |
| Sep 19, 2025 | 205.82 | 206.52 | 204.31 | 205.45 | 205.45 | -0.58% | 37 |
| Sep 18, 2025 | 199.07 | 206.65 | 197.30 | 206.65 | 206.65 | 4.56% | 49 |
| Sep 17, 2025 | 195.82 | 198.85 | 195.82 | 197.64 | 197.64 | 0.65% | 187 |
| Sep 16, 2025 | 198.23 | 198.55 | 194.89 | 196.36 | 196.36 | -1.17% | 105 |
| Sep 15, 2025 | 200.50 | 201.00 | 198.54 | 198.68 | 198.68 | -0.94% | 39 |
| Sep 12, 2025 | 202.27 | 202.28 | 200.56 | 200.56 | 200.56 | -0.46% | 190 |
| Sep 11, 2025 | 199.43 | 201.79 | 198.85 | 201.49 | 201.49 | 0.97% | 55 |
| Sep 10, 2025 | 199.20 | 200.91 | 198.50 | 199.55 | 199.55 | -0.83% | 28 |
| Sep 9, 2025 | 201.14 | 201.62 | 199.62 | 201.21 | 201.21 | 0.45% | 583 |
| Sep 8, 2025 | 200.50 | 201.33 | 198.44 | 200.31 | 200.31 | -0.93% | 204 |
| Sep 5, 2025 | 207.84 | 208.05 | 202.18 | 202.18 | 202.18 | -2.86% | 37 |
| Sep 4, 2025 | 205.50 | 208.13 | 204.98 | 208.13 | 208.13 | 2.81% | 511 |
| Sep 3, 2025 | 202.84 | 203.42 | 202.00 | 202.44 | 202.44 | 0.16% | 34 |
| Sep 2, 2025 | 204.95 | 205.21 | 202.12 | 202.12 | 202.12 | -0.85% | 26 |
| Aug 29, 2025 | 203.35 | 204.68 | 203.19 | 203.85 | 203.85 | 0.09% | 37 |
| Aug 28, 2025 | 203.43 | 203.68 | 203.02 | 203.68 | 202.68 | -0.14% | 205 |
| Aug 27, 2025 | 203.04 | 204.28 | 202.22 | 203.96 | 202.96 | 0.48% | 1,963 |
| Aug 26, 2025 | 201.16 | 202.98 | 201.16 | 202.98 | 201.98 | 0.06% | 317 |
| Aug 25, 2025 | 208.39 | 208.39 | 202.41 | 202.85 | 201.85 | -2.06% | 129 |
| Aug 22, 2025 | 208.16 | 208.89 | 206.88 | 207.11 | 206.09 | -0.11% | 108 |
| Aug 21, 2025 | 214.48 | 215.93 | 207.33 | 207.33 | 206.31 | -3.05% | 184 |
| Aug 20, 2025 | 212.15 | 214.30 | 211.16 | 213.86 | 212.81 | 2.17% | 199 |
| Aug 19, 2025 | 208.99 | 209.45 | 206.50 | 209.31 | 208.28 | 1.25% | 107 |
| Aug 18, 2025 | 206.63 | 207.80 | 205.80 | 206.74 | 205.72 | -1.02% | 123 |
| Aug 15, 2025 | 209.57 | 209.57 | 208.52 | 208.88 | 207.85 | 0.41% | 6 |
| Aug 14, 2025 | 207.91 | 209.59 | 207.09 | 208.02 | 207.00 | -0.45% | 18 |
| Aug 13, 2025 | 207.29 | 209.60 | 207.00 | 208.97 | 207.94 | 1.59% | 202 |
| Aug 12, 2025 | 208.15 | 208.15 | 205.67 | 205.69 | 204.68 | -0.47% | 26 |
| Aug 11, 2025 | 207.53 | 207.68 | 206.43 | 206.66 | 205.64 | 0.31% | 5 |
| Aug 8, 2025 | 205.83 | 207.15 | 205.00 | 206.03 | 205.01 | 0.37% | 26 |
| Aug 7, 2025 | 205.74 | 210.00 | 204.75 | 205.26 | 204.25 | -1.75% | 31 |
| Aug 6, 2025 | 208.28 | 208.92 | 205.93 | 208.92 | 207.89 | 1.35% | 73 |
| Aug 5, 2025 | 204.97 | 207.13 | 204.61 | 206.13 | 205.12 | 1.93% | 40 |
| Aug 4, 2025 | 201.45 | 202.22 | 200.21 | 202.22 | 201.22 | 1.77% | 232 |
| Aug 1, 2025 | 202.05 | 203.08 | 198.71 | 198.71 | 197.73 | -2.80% | 197 |
| Jul 31, 2025 | 197.75 | 205.50 | 197.75 | 204.43 | 203.42 | 5.48% | 363 |
| Jul 30, 2025 | 190.55 | 194.93 | 190.55 | 193.82 | 192.86 | -0.06% | 351 |
| Jul 29, 2025 | 193.42 | 194.44 | 193.15 | 193.94 | 192.99 | 0.66% | 130,048 |
| Jul 28, 2025 | 194.00 | 195.75 | 192.67 | 192.67 | 191.72 | -1.80% | 45 |
| Jul 25, 2025 | 195.34 | 196.28 | 194.28 | 196.20 | 195.23 | 0.22% | 248 |