Skip to main content
logo
The Allstate Corporation (LON:0HCZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
205.52
+2.23 (1.10%)
At close: Feb 20, 2026

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026203.83205.55200.00205.52205.521.10%414
Feb 19, 2026210.20210.20202.29203.29203.29-2.30%469
Feb 18, 2026214.00214.00205.38208.07208.07-2.07%224
Feb 17, 2026209.87212.94203.62212.47212.473.02%456
Feb 13, 2026208.00208.21204.14206.24206.24-0.50%5,781
Feb 12, 2026203.16208.02203.16207.27207.270.99%389
Feb 11, 2026203.21205.24198.61205.24205.243.45%250
Feb 10, 2026201.00202.88198.39198.39198.39-1.58%1,259
Feb 9, 2026208.59209.31201.57201.57201.57-2.49%297
Feb 6, 2026215.42218.73205.73206.72206.72-3.73%1,458
Feb 5, 2026211.10216.40207.12214.74214.743.13%7,057
Feb 4, 2026201.00208.32200.00208.22208.222.75%740
Feb 3, 2026201.00203.82199.00202.65202.651.07%824
Feb 2, 2026200.97202.14196.00200.50200.501.08%681
Jan 30, 2026197.40199.39195.87198.36198.360.68%187
Jan 29, 2026197.33199.95193.50197.02197.020.27%21,837
Jan 28, 2026196.57197.27192.70196.49196.491.20%387
Jan 27, 2026196.02197.63193.03194.16194.16-0.31%2,039
Jan 26, 2026193.49196.69192.02194.75194.751.13%193
Jan 23, 2026198.62198.62191.62192.57192.57-0.94%1,878
Jan 22, 2026194.00195.99191.53194.41194.410.67%7,896
Jan 21, 2026193.50195.99191.10193.12193.12-0.42%261
Jan 20, 2026191.00196.15190.00193.93193.930.80%1,635
Jan 16, 2026195.44198.80192.40192.40192.40-2.31%540
Jan 15, 2026196.40200.00194.65196.95196.950.62%230
Jan 14, 2026198.86201.94195.59195.73195.73-3.75%1,321
Jan 13, 2026208.67209.98203.26203.36203.36-2.02%1,640
Jan 12, 2026212.47215.24206.15207.54207.54-3.08%895
Jan 9, 2026212.00216.50210.84214.13214.131.73%1,019
Jan 8, 2026207.38210.50207.00210.50210.500.19%1,689
Jan 7, 2026208.13210.10207.91210.10210.100.36%894
Jan 6, 2026207.36209.46202.00209.35209.351.89%2,575
Jan 5, 2026209.08209.08200.01205.45205.450.75%2,114
Jan 2, 2026209.21210.00203.50203.93203.93-2.55%488
Dec 31, 2025209.94211.19207.44209.26209.260.27%10
Dec 30, 2025208.66211.00208.26208.69208.69-0.09%95
Dec 29, 2025207.87209.87207.21208.87208.87-0.56%92
Dec 24, 2025209.19211.64209.00210.04210.040.18%200
Dec 23, 2025208.26210.65206.29209.66209.661.03%179
Dec 22, 2025205.50207.53202.95207.53207.530.67%45
Dec 19, 2025205.64206.30203.21206.15206.150.90%425
Dec 18, 2025206.99208.50204.10204.31204.31-2.23%780
Dec 17, 2025209.60211.60207.17208.97208.97-0.10%41
Dec 16, 2025208.99213.98208.99209.17209.17-0.26%1,294
Dec 15, 2025208.21210.58206.15209.71209.711.39%887
Dec 12, 2025207.81208.47204.96206.84206.84-0.22%49
Dec 11, 2025201.49207.54201.07207.31207.312.94%520
Dec 10, 2025201.92203.06199.90201.38201.380.09%1,232
Dec 9, 2025201.66203.16199.87201.20201.200.01%4,515
Dec 8, 2025202.93204.09199.45201.17201.17-1.13%564