The Allstate Corporation (LON:0HCZ)
London · Delayed Price · Currency is GBP · Price in USD 256.30
-1.47 (-0.57%)
Aug 21, 2026, 5:10 PM GMT
LON:0HCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 256.80 | 259.47 | 252.43 | 256.34 | - | -0.55% | 189 |
| Aug 20, 2026 | 257.50 | 258.58 | 252.59 | 257.77 | 257.77 | -1.61% | 964 |
| Aug 19, 2026 | 261.08 | 267.00 | 258.99 | 261.99 | 261.99 | -0.52% | 705 |
| Aug 18, 2026 | 256.00 | 264.39 | 254.05 | 263.35 | 263.35 | 1.61% | 460 |
| Aug 17, 2026 | 262.61 | 263.15 | 255.21 | 259.17 | 259.17 | -0.61% | 116 |
| Aug 14, 2026 | 269.01 | 269.01 | 249.94 | 260.76 | 260.76 | 0.82% | 261 |
| Aug 13, 2026 | 257.50 | 259.17 | 250.34 | 258.64 | 258.64 | 0.36% | 379 |
| Aug 12, 2026 | 261.01 | 265.00 | 256.76 | 257.70 | 257.70 | -3.12% | 405 |
| Aug 11, 2026 | 268.38 | 272.36 | 258.79 | 266.01 | 266.01 | -1.63% | 509 |
| Aug 10, 2026 | 267.10 | 272.48 | 263.09 | 270.42 | 270.42 | 0.90% | 7,537 |
| Aug 7, 2026 | 280.54 | 280.54 | 266.41 | 268.00 | 268.00 | -2.15% | 942 |
| Aug 6, 2026 | 268.00 | 274.10 | 265.65 | 273.90 | 273.90 | 3.96% | 306 |
| Aug 5, 2026 | 270.71 | 270.79 | 263.00 | 263.46 | 263.46 | 0.55% | 155 |
| Aug 4, 2026 | 260.85 | 265.30 | 255.63 | 262.01 | 262.01 | -0.30% | 204 |
| Aug 3, 2026 | 264.11 | 270.79 | 261.13 | 262.81 | 262.81 | -1.13% | 169 |
| Jul 31, 2026 | 260.51 | 270.79 | 260.28 | 265.80 | 265.80 | 0.86% | 108 |
| Jul 30, 2026 | 279.79 | 280.00 | 262.20 | 263.54 | 263.54 | -3.41% | 1,057 |
| Jul 29, 2026 | 268.62 | 277.22 | 268.62 | 272.84 | 272.84 | 1.19% | 358 |
| Jul 28, 2026 | 253.51 | 273.03 | 253.51 | 269.62 | 269.62 | 3.42% | 1,200 |
| Jul 27, 2026 | 265.00 | 265.00 | 257.32 | 260.71 | 260.71 | 0.74% | 641 |
| Jul 24, 2026 | 259.95 | 260.67 | 253.82 | 258.80 | 258.80 | 1.96% | 486 |
| Jul 23, 2026 | 253.84 | 255.04 | 250.37 | 253.82 | 253.82 | 0.66% | 255 |
| Jul 22, 2026 | 254.56 | 254.56 | 245.00 | 252.16 | 252.16 | 0.10% | 165 |
| Jul 21, 2026 | 256.00 | 260.12 | 248.66 | 251.92 | 251.92 | -0.81% | 396 |
| Jul 20, 2026 | 251.78 | 255.58 | 239.13 | 253.97 | 253.97 | 2.25% | 348 |
| Jul 17, 2026 | 235.00 | 250.62 | 235.00 | 248.38 | 248.38 | 3.13% | 297 |
| Jul 16, 2026 | 245.36 | 245.36 | 235.00 | 240.83 | 240.83 | 0.39% | 758 |
| Jul 15, 2026 | 249.94 | 249.94 | 236.44 | 239.89 | 239.89 | -4.65% | 1,093 |
| Jul 14, 2026 | 256.00 | 257.00 | 250.00 | 251.60 | 251.60 | -1.47% | 388 |
| Jul 13, 2026 | 257.66 | 257.66 | 251.36 | 255.35 | 255.35 | 1.83% | 284 |
| Jul 10, 2026 | 248.64 | 251.89 | 245.68 | 250.76 | 250.76 | 0.53% | 60 |
| Jul 9, 2026 | 248.44 | 255.00 | 240.30 | 249.44 | 249.44 | -0.62% | 497 |
| Jul 8, 2026 | 249.83 | 257.58 | 243.77 | 250.99 | 250.99 | -1.27% | 344 |
| Jul 7, 2026 | 249.73 | 261.50 | 249.06 | 254.22 | 254.22 | 2.58% | 116 |
| Jul 6, 2026 | 249.50 | 251.00 | 246.28 | 247.83 | 247.83 | -0.65% | 1,810 |
| Jul 2, 2026 | 242.00 | 249.44 | 240.26 | 249.44 | 249.44 | 2.57% | 886 |
| Jul 1, 2026 | 239.04 | 244.09 | 234.63 | 243.18 | 243.18 | 0.59% | 395 |
| Jun 30, 2026 | 238.00 | 244.00 | 233.64 | 241.75 | 241.75 | 0.71% | 819 |
| Jun 29, 2026 | 240.73 | 244.00 | 235.60 | 240.04 | 240.04 | 1.05% | 422 |
| Jun 26, 2026 | 236.03 | 237.63 | 228.13 | 237.54 | 237.54 | 2.63% | 488 |
| Jun 25, 2026 | 238.00 | 240.00 | 222.00 | 231.45 | 231.45 | -1.69% | 634 |
| Jun 24, 2026 | 235.00 | 236.39 | 229.78 | 235.43 | 235.43 | 2.03% | 6,367 |
| Jun 23, 2026 | 223.72 | 230.75 | 223.72 | 230.73 | 230.73 | 3.45% | 67 |
| Jun 22, 2026 | 222.00 | 226.24 | 218.00 | 223.03 | 223.03 | 1.68% | 373 |
| Jun 18, 2026 | 226.50 | 226.50 | 218.72 | 219.35 | 219.35 | -1.10% | 740 |
| Jun 17, 2026 | 223.11 | 224.37 | 219.01 | 221.80 | 221.80 | -0.36% | 33 |
| Jun 16, 2026 | 215.22 | 226.72 | 215.22 | 222.60 | 222.60 | 0.45% | 25,187 |
| Jun 15, 2026 | 225.04 | 225.74 | 214.73 | 221.60 | 221.60 | 0.43% | 96 |
| Jun 12, 2026 | 214.80 | 226.72 | 214.80 | 220.66 | 220.66 | -0.49% | 1,657 |
| Jun 11, 2026 | 221.78 | 226.72 | 220.83 | 221.75 | 221.75 | -0.94% | 181 |