The Allstate Corporation (LON:0HCZ)
London · Delayed Price · Currency is GBP · Price in USD 214.58
+0.07 (0.03%)
At close: Nov 28, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 214.40 | 217.38 | 213.87 | 214.58 | 214.58 | 0.03% | 227 |
| Nov 26, 2025 | 213.38 | 214.81 | 211.00 | 214.51 | 214.51 | 0.62% | 3,696 |
| Nov 25, 2025 | 212.37 | 214.88 | 212.37 | 213.18 | 213.18 | -0.79% | 22 |
| Nov 24, 2025 | 213.70 | 214.99 | 211.45 | 214.87 | 214.87 | -0.22% | 167 |
| Nov 21, 2025 | 212.64 | 215.54 | 210.74 | 215.34 | 215.34 | 2.11% | 228 |
| Nov 20, 2025 | 210.82 | 212.11 | 208.89 | 210.90 | 210.90 | 0.49% | 49 |
| Nov 19, 2025 | 210.56 | 212.84 | 208.40 | 209.88 | 209.88 | -0.19% | 140 |
| Nov 18, 2025 | 204.00 | 211.09 | 204.00 | 210.29 | 210.29 | 0.54% | 239 |
| Nov 17, 2025 | 213.52 | 215.20 | 209.17 | 209.17 | 209.17 | -2.65% | 164 |
| Nov 14, 2025 | 210.29 | 214.87 | 210.29 | 214.87 | 214.87 | 1.59% | 824 |
| Nov 13, 2025 | 208.57 | 211.50 | 208.57 | 211.50 | 211.50 | 1.69% | 652 |
| Nov 12, 2025 | 207.29 | 208.50 | 207.10 | 207.99 | 207.98 | 0.74% | 63 |
| Nov 11, 2025 | 205.38 | 206.85 | 203.84 | 206.46 | 206.46 | 1.03% | 89 |
| Nov 10, 2025 | 202.00 | 204.65 | 200.43 | 204.36 | 204.36 | 1.34% | 55 |
| Nov 7, 2025 | 201.01 | 202.13 | 200.62 | 201.66 | 201.66 | 2.01% | 351 |
| Nov 6, 2025 | 200.60 | 202.74 | 195.65 | 197.69 | 197.69 | 1.33% | 50 |
| Nov 5, 2025 | 195.22 | 196.53 | 194.76 | 195.10 | 195.10 | 1.06% | 296 |
| Nov 4, 2025 | 192.50 | 193.55 | 191.27 | 193.05 | 193.05 | 0.87% | 56 |
| Nov 3, 2025 | 190.52 | 191.98 | 189.07 | 191.39 | 191.39 | -0.23% | 36 |
| Oct 31, 2025 | 190.01 | 191.87 | 190.01 | 191.84 | 191.84 | 0.10% | 37 |
| Oct 30, 2025 | 191.78 | 192.74 | 190.33 | 191.64 | 191.64 | 1.32% | 24 |
| Oct 29, 2025 | 193.90 | 193.90 | 188.86 | 189.14 | 189.14 | -1.24% | 306 |
| Oct 28, 2025 | 195.20 | 195.20 | 190.32 | 191.52 | 191.52 | -0.89% | 4,810 |
| Oct 27, 2025 | 193.00 | 194.97 | 191.88 | 193.24 | 193.24 | -0.15% | 196 |
| Oct 24, 2025 | 193.73 | 194.99 | 193.28 | 193.53 | 193.53 | -0.87% | 87 |
| Oct 23, 2025 | 195.73 | 196.11 | 194.28 | 195.23 | 195.23 | 0.98% | 12 |
| Oct 22, 2025 | 193.96 | 194.98 | 191.86 | 193.33 | 193.33 | -0.53% | 116 |
| Oct 21, 2025 | 194.00 | 195.60 | 194.00 | 194.36 | 194.36 | 0.21% | 25 |
| Oct 20, 2025 | 195.38 | 197.19 | 193.21 | 193.96 | 193.96 | -0.80% | 474 |
| Oct 17, 2025 | 194.73 | 199.22 | 194.70 | 195.51 | 195.51 | -0.07% | 88 |
| Oct 16, 2025 | 200.27 | 200.27 | 194.64 | 195.65 | 195.65 | -1.96% | 156 |
| Oct 15, 2025 | 206.99 | 206.99 | 199.40 | 199.57 | 199.57 | -4.79% | 516 |
| Oct 14, 2025 | 203.54 | 209.62 | 203.54 | 209.62 | 209.62 | 1.89% | 1,455 |
| Oct 13, 2025 | 206.77 | 207.00 | 203.39 | 205.74 | 205.74 | -0.28% | 282 |
| Oct 10, 2025 | 209.29 | 209.29 | 205.98 | 206.33 | 206.33 | -1.48% | 405 |
| Oct 9, 2025 | 213.00 | 213.93 | 208.35 | 209.42 | 209.42 | -2.03% | 106 |
| Oct 8, 2025 | 212.80 | 214.02 | 211.68 | 213.77 | 213.77 | 1.19% | 174 |
| Oct 7, 2025 | 209.99 | 213.28 | 209.99 | 211.25 | 211.25 | 0.41% | 673 |
| Oct 6, 2025 | 211.24 | 212.63 | 210.01 | 210.39 | 210.39 | -0.41% | 63 |
| 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 |