The Allstate Corporation (LON:0HCZ)
London · Delayed Price · Currency is GBP · Price in USD 198.71
-5.72 (-2.80%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 202.05 | 203.08 | 198.71 | 198.71 | 198.71 | -2.80% | 197 |
| Jul 31, 2025 | 197.75 | 205.50 | 197.75 | 204.43 | 204.43 | 5.48% | 363 |
| Jul 30, 2025 | 190.55 | 194.93 | 190.55 | 193.82 | 193.82 | -0.06% | 351 |
| Jul 29, 2025 | 193.42 | 194.44 | 193.15 | 193.94 | 193.94 | 0.66% | 130,048 |
| Jul 28, 2025 | 194.00 | 195.75 | 192.67 | 192.67 | 192.67 | -1.80% | 45 |
| Jul 25, 2025 | 195.34 | 196.28 | 194.28 | 196.20 | 196.20 | 0.22% | 248 |
| Jul 24, 2025 | 197.81 | 197.81 | 194.95 | 195.76 | 195.76 | -0.50% | 21 |
| Jul 23, 2025 | 198.54 | 198.54 | 196.40 | 196.75 | 196.75 | 0.54% | 79 |
| Jul 22, 2025 | 194.87 | 195.68 | 193.65 | 195.68 | 195.68 | 0.42% | 13 |
| Jul 21, 2025 | 193.65 | 194.87 | 193.40 | 194.87 | 194.87 | 0.39% | 124 |
| Jul 18, 2025 | 193.28 | 194.12 | 193.10 | 194.11 | 194.11 | 1.75% | 182 |
| Jul 17, 2025 | 191.85 | 193.65 | 189.40 | 190.77 | 190.77 | -2.42% | 868 |
| Jul 16, 2025 | 193.50 | 195.50 | 193.20 | 195.50 | 195.50 | 1.78% | 47 |
| Jul 15, 2025 | 195.11 | 196.18 | 192.08 | 192.08 | 192.08 | -1.25% | 291 |
| Jul 14, 2025 | 193.06 | 195.11 | 191.34 | 194.51 | 194.51 | 0.45% | 50 |
| Jul 11, 2025 | 193.95 | 194.30 | 192.56 | 193.64 | 193.64 | 0.04% | 1,221 |
| Jul 10, 2025 | 193.14 | 194.86 | 193.14 | 193.57 | 193.57 | 0.59% | 8 |
| Jul 9, 2025 | 194.00 | 194.00 | 192.43 | 192.43 | 192.43 | -0.96% | 63 |
| Jul 8, 2025 | 193.76 | 194.87 | 192.24 | 194.29 | 194.29 | -0.35% | 8 |
| Jul 7, 2025 | 198.16 | 198.35 | 194.98 | 194.98 | 194.98 | -1.11% | 24 |
| Jul 3, 2025 | 194.90 | 197.57 | 194.90 | 197.17 | 197.17 | 1.55% | 70 |
| Jul 2, 2025 | 196.57 | 200.14 | 194.14 | 194.17 | 194.17 | -3.26% | 9,062 |
| Jul 1, 2025 | 201.25 | 201.87 | 199.08 | 200.72 | 200.72 | 0.54% | 87 |
| Jun 30, 2025 | 198.41 | 199.64 | 196.19 | 199.64 | 199.64 | 2.22% | 180 |
| Jun 27, 2025 | 195.00 | 195.68 | 192.98 | 195.30 | 195.30 | 1.04% | 15 |
| Jun 26, 2025 | 192.98 | 193.40 | 191.17 | 193.29 | 193.29 | 1.08% | 27 |
| Jun 25, 2025 | 194.21 | 194.21 | 190.88 | 191.23 | 191.23 | -2.36% | 82 |
| Jun 24, 2025 | 197.20 | 198.21 | 195.86 | 195.86 | 195.86 | -0.16% | 8 |
| Jun 23, 2025 | 195.33 | 197.23 | 195.33 | 196.17 | 196.17 | -0.26% | 353 |
| Jun 20, 2025 | 197.07 | 197.18 | 196.07 | 196.68 | 196.68 | 0.47% | 1,249 |
| Jun 18, 2025 | 194.30 | 195.90 | 191.29 | 195.76 | 195.76 | -1.08% | 200 |
| Jun 17, 2025 | 198.75 | 199.72 | 197.90 | 197.90 | 197.90 | -1.63% | 77 |
| Jun 16, 2025 | 198.95 | 201.18 | 198.95 | 201.18 | 201.18 | 0.72% | 108 |
| Jun 13, 2025 | 200.39 | 201.40 | 198.92 | 199.73 | 199.73 | 0.69% | 544 |
| Jun 12, 2025 | 195.30 | 198.37 | 195.30 | 198.37 | 198.37 | 0.85% | 76 |
| Jun 11, 2025 | 196.16 | 196.84 | 193.85 | 196.69 | 196.69 | -0.65% | 141 |
| Jun 10, 2025 | 200.00 | 200.77 | 196.99 | 197.97 | 197.97 | -0.91% | 160 |
| Jun 9, 2025 | 206.10 | 206.76 | 198.36 | 199.79 | 199.79 | -4.06% | 255 |
| Jun 6, 2025 | 208.53 | 209.17 | 207.00 | 208.24 | 207.24 | 0.91% | 13 |
| Jun 5, 2025 | 207.94 | 207.94 | 204.96 | 206.37 | 205.38 | -1.06% | 200 |
| Jun 4, 2025 | 212.00 | 212.00 | 208.51 | 208.58 | 207.58 | -1.18% | 76 |
| Jun 3, 2025 | 211.89 | 213.31 | 208.32 | 211.08 | 210.07 | -0.03% | 30 |
| Jun 2, 2025 | 206.91 | 211.30 | 206.91 | 211.15 | 210.14 | 1.22% | 193 |
| May 30, 2025 | 206.15 | 208.77 | 205.23 | 208.61 | 207.61 | 1.67% | 48 |
| May 29, 2025 | 204.00 | 205.76 | 202.60 | 205.18 | 204.20 | -0.01% | 104 |
| May 28, 2025 | 207.24 | 207.73 | 205.21 | 205.21 | 204.23 | -0.06% | 50 |
| May 27, 2025 | 203.40 | 205.80 | 203.40 | 205.34 | 204.35 | 1.07% | 55 |
| May 23, 2025 | 202.12 | 203.18 | 201.51 | 203.18 | 202.20 | 0.68% | 150 |
| May 22, 2025 | 205.32 | 208.07 | 201.29 | 201.80 | 200.83 | -1.55% | 31 |
| May 21, 2025 | 207.69 | 207.69 | 204.72 | 204.98 | 204.00 | -1.93% | 32 |