The Allstate Corporation (LON:0HCZ)
London · Delayed Price · Currency is GBP · Price in USD 223.83
-0.16 (-0.07%)
Oct 2, 2026, 3:19 PM GMT
LON:0HCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 222.84 | 227.77 | 222.84 | 223.29 | - | -0.31% | 1 |
| Oct 1, 2026 | 221.00 | 224.62 | 220.84 | 223.99 | 223.99 | 0.02% | 349 |
| Sep 30, 2026 | 225.53 | 227.67 | 220.88 | 223.94 | 223.94 | -0.50% | 115 |
| Sep 29, 2026 | 228.61 | 229.59 | 224.26 | 225.06 | 225.06 | -1.63% | 173 |
| Sep 28, 2026 | 228.40 | 230.56 | 224.88 | 228.80 | 228.80 | 0.06% | 2,417 |
| Sep 25, 2026 | 224.88 | 229.98 | 224.88 | 228.67 | 228.67 | 0.60% | 129 |
| Sep 24, 2026 | 226.68 | 230.28 | 223.41 | 227.31 | 227.31 | -0.60% | 77 |
| Sep 23, 2026 | 230.10 | 234.02 | 228.39 | 228.69 | 228.69 | -0.14% | 235 |
| Sep 22, 2026 | 235.41 | 245.70 | 227.81 | 229.02 | 229.02 | -7.14% | 720 |
| Sep 21, 2026 | 250.00 | 253.98 | 246.47 | 246.63 | 246.63 | -1.26% | 429 |
| Sep 18, 2026 | 258.00 | 258.00 | 245.91 | 249.78 | 249.78 | -1.28% | 160 |
| Sep 17, 2026 | 253.58 | 258.67 | 250.92 | 253.02 | 253.02 | -1.39% | 204 |
| Sep 16, 2026 | 255.41 | 259.26 | 253.45 | 256.58 | 256.58 | 0.26% | 2,173 |
| Sep 15, 2026 | 255.90 | 260.40 | 255.67 | 255.92 | 255.92 | -0.28% | 1,901 |
| Sep 14, 2026 | 253.75 | 260.05 | 250.01 | 256.64 | 256.64 | 1.00% | 110 |
| Sep 11, 2026 | 253.61 | 256.66 | 250.00 | 254.10 | 254.10 | 0.93% | 170 |
| Sep 10, 2026 | 253.58 | 257.09 | 250.00 | 251.75 | 251.75 | -1.03% | 274 |
| Sep 9, 2026 | 254.00 | 256.28 | 248.00 | 254.38 | 254.38 | -0.50% | 148 |
| Sep 8, 2026 | 260.16 | 262.00 | 252.72 | 255.66 | 255.66 | -1.82% | 3,821 |
| Sep 4, 2026 | 264.61 | 264.61 | 259.17 | 260.39 | 260.39 | -1.73% | 138 |
| Sep 3, 2026 | 261.15 | 265.73 | 258.05 | 264.98 | 264.98 | 1.86% | 258 |
| Sep 2, 2026 | 254.83 | 261.56 | 254.83 | 260.15 | 260.15 | 0.95% | 63 |
| Sep 1, 2026 | 256.28 | 270.00 | 255.23 | 257.70 | 257.70 | -0.37% | 350 |
| Aug 31, 2026 | 262.00 | 264.94 | 252.00 | 258.67 | 258.67 | -0.15% | 385 |
| Aug 28, 2026 | 264.87 | 264.87 | 253.07 | 260.14 | 259.06 | 0.70% | 1,743 |
| Aug 27, 2026 | 262.69 | 268.75 | 256.58 | 258.34 | 257.27 | -1.16% | 613 |
| Aug 26, 2026 | 259.13 | 264.98 | 254.25 | 261.36 | 260.27 | 1.45% | 1,265 |
| Aug 25, 2026 | 258.37 | 262.79 | 250.00 | 257.63 | 256.56 | -0.85% | 1,460 |
| Aug 24, 2026 | 252.00 | 260.11 | 252.00 | 259.83 | 258.75 | 1.60% | 265 |
| Aug 21, 2026 | 256.80 | 259.47 | 252.43 | 255.73 | 254.67 | -0.79% | 262 |
| Aug 20, 2026 | 257.50 | 258.58 | 252.59 | 257.77 | 256.70 | -1.61% | 964 |
| Aug 19, 2026 | 261.08 | 267.00 | 258.99 | 261.99 | 260.90 | -0.52% | 705 |
| Aug 18, 2026 | 256.00 | 264.39 | 254.05 | 263.35 | 262.26 | 1.61% | 460 |
| Aug 17, 2026 | 262.61 | 263.15 | 255.21 | 259.17 | 258.09 | -0.61% | 116 |
| Aug 14, 2026 | 269.01 | 269.01 | 249.94 | 260.76 | 259.68 | 0.82% | 261 |
| Aug 13, 2026 | 257.50 | 259.17 | 250.34 | 258.64 | 257.57 | 0.36% | 379 |
| Aug 12, 2026 | 261.01 | 265.00 | 256.76 | 257.70 | 256.63 | -3.12% | 405 |
| Aug 11, 2026 | 268.38 | 272.36 | 258.79 | 266.01 | 264.91 | -1.63% | 509 |
| Aug 10, 2026 | 267.10 | 272.48 | 263.09 | 270.42 | 269.30 | 0.90% | 7,537 |
| Aug 7, 2026 | 280.54 | 280.54 | 266.41 | 268.00 | 266.89 | -2.15% | 942 |
| Aug 6, 2026 | 268.00 | 274.10 | 265.65 | 273.90 | 272.76 | 3.96% | 306 |
| Aug 5, 2026 | 270.71 | 270.79 | 263.00 | 263.46 | 262.37 | 0.55% | 155 |
| Aug 4, 2026 | 260.85 | 265.30 | 255.63 | 262.01 | 260.92 | -0.30% | 204 |
| Aug 3, 2026 | 264.11 | 270.79 | 261.13 | 262.81 | 261.72 | -1.13% | 169 |
| Jul 31, 2026 | 260.51 | 270.79 | 260.28 | 265.80 | 264.70 | 0.86% | 108 |
| Jul 30, 2026 | 279.79 | 280.00 | 262.20 | 263.54 | 262.45 | -3.41% | 1,057 |
| Jul 29, 2026 | 268.62 | 277.22 | 268.62 | 272.84 | 271.71 | 1.19% | 358 |
| Jul 28, 2026 | 253.51 | 273.03 | 253.51 | 269.62 | 268.50 | 3.42% | 1,200 |
| Jul 27, 2026 | 265.00 | 265.00 | 257.32 | 260.71 | 259.63 | 0.74% | 641 |
| Jul 24, 2026 | 259.95 | 260.67 | 253.82 | 258.80 | 257.73 | 1.96% | 486 |