The Allstate Corporation (LON:0HCZ)
London · Delayed Price · Currency is GBP · Price in USD 215.54
-1.87 (-0.86%)
May 14, 2026, 7:43 AM GMT
LON:0HCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 216.00 | 223.00 | 211.05 | 223.00 | - | 2.57% | 45 |
| May 12, 2026 | 213.80 | 217.96 | 211.99 | 217.41 | 217.41 | 1.88% | 232 |
| May 11, 2026 | 212.02 | 217.00 | 208.00 | 213.39 | 213.39 | -0.02% | 235 |
| May 8, 2026 | 213.93 | 217.07 | 211.24 | 213.43 | 213.43 | -0.11% | 1,219 |
| May 7, 2026 | 213.74 | 217.45 | 210.04 | 213.67 | 213.67 | -2.47% | 1,546 |
| May 6, 2026 | 217.47 | 225.45 | 217.47 | 219.08 | 219.08 | 0.14% | 325 |
| May 5, 2026 | 222.00 | 222.58 | 217.94 | 218.78 | 218.78 | 0.43% | 1,127 |
| May 4, 2026 | 216.26 | 222.00 | 215.09 | 217.85 | 217.85 | -0.03% | 59 |
| May 1, 2026 | 217.85 | 221.88 | 214.47 | 217.92 | 217.92 | 0.34% | 311 |
| Apr 30, 2026 | 216.00 | 217.83 | 206.01 | 217.17 | 217.17 | 1.87% | 146 |
| Apr 29, 2026 | 215.00 | 221.11 | 211.07 | 213.18 | 213.18 | -1.77% | 299 |
| Apr 28, 2026 | 216.14 | 219.55 | 213.20 | 217.02 | 217.02 | 0.93% | 93 |
| Apr 27, 2026 | 212.88 | 216.67 | 210.88 | 215.01 | 215.01 | 0.21% | 133 |
| Apr 24, 2026 | 213.00 | 218.00 | 213.00 | 214.56 | 214.56 | -0.59% | 142 |
| Apr 23, 2026 | 213.86 | 217.50 | 212.00 | 215.83 | 215.83 | 1.07% | 125 |
| Apr 22, 2026 | 215.31 | 219.41 | 213.04 | 213.53 | 213.53 | -2.42% | 486 |
| Apr 21, 2026 | 216.63 | 218.84 | 212.00 | 218.83 | 218.83 | 1.44% | 497 |
| Apr 20, 2026 | 214.03 | 218.72 | 214.03 | 215.73 | 215.73 | -0.70% | 2,434 |
| Apr 17, 2026 | 212.00 | 218.03 | 212.00 | 217.26 | 217.26 | 1.50% | 374 |
| Apr 16, 2026 | 220.00 | 220.00 | 211.04 | 214.05 | 214.05 | -2.50% | 593 |
| Apr 15, 2026 | 215.79 | 219.62 | 213.19 | 219.54 | 219.54 | 1.71% | 679 |
| Apr 14, 2026 | 215.90 | 216.91 | 212.28 | 215.84 | 215.84 | 1.44% | 103 |
| Apr 13, 2026 | 210.08 | 215.00 | 208.91 | 212.77 | 212.77 | 0.62% | 58 |
| Apr 10, 2026 | 215.00 | 215.63 | 208.58 | 211.45 | 211.45 | -1.97% | 149 |
| Apr 9, 2026 | 214.00 | 215.76 | 210.00 | 215.71 | 215.71 | 2.31% | 2,393 |
| Apr 8, 2026 | 211.00 | 214.00 | 208.30 | 210.84 | 210.84 | 0.39% | 3,254 |
| Apr 7, 2026 | 207.28 | 213.00 | 205.00 | 210.02 | 210.02 | 1.50% | 615 |
| Apr 2, 2026 | 203.00 | 207.87 | 199.75 | 206.92 | 206.92 | 0.74% | 45 |
| Apr 1, 2026 | 207.00 | 213.00 | 203.59 | 205.40 | 205.40 | -0.99% | 1,044 |
| Mar 31, 2026 | 211.47 | 212.00 | 205.17 | 207.46 | 207.46 | -0.16% | 166 |
| Mar 30, 2026 | 203.49 | 209.18 | 195.55 | 207.80 | 207.80 | 1.93% | 349 |
| Mar 27, 2026 | 206.71 | 209.23 | 203.02 | 203.86 | 203.86 | -1.33% | 57 |
| Mar 26, 2026 | 203.57 | 209.97 | 201.00 | 206.61 | 206.61 | 0.87% | 21 |
| Mar 25, 2026 | 205.75 | 209.00 | 204.76 | 204.82 | 204.82 | -2.54% | 98 |
| Mar 24, 2026 | 209.19 | 210.35 | 205.76 | 210.16 | 210.16 | 0.77% | 493 |
| Mar 23, 2026 | 205.62 | 211.05 | 199.55 | 208.55 | 208.55 | 1.59% | 183 |
| Mar 20, 2026 | 201.70 | 206.48 | 201.70 | 205.29 | 205.29 | 0.88% | 142 |
| Mar 19, 2026 | 201.70 | 209.00 | 199.09 | 203.50 | 203.50 | -1.10% | 102 |
| Mar 18, 2026 | 206.22 | 212.00 | 200.10 | 205.77 | 205.77 | -0.96% | 104 |
| Mar 17, 2026 | 208.14 | 212.00 | 204.70 | 207.76 | 207.76 | -0.28% | 330 |
| Mar 16, 2026 | 204.52 | 210.30 | 204.52 | 208.35 | 208.35 | 0.48% | 357 |
| Mar 13, 2026 | 203.23 | 209.00 | 203.23 | 207.35 | 207.35 | 0.61% | 173 |
| Mar 12, 2026 | 207.75 | 208.31 | 202.04 | 206.09 | 206.09 | 0.78% | 84 |
| Mar 11, 2026 | 205.43 | 210.10 | 204.50 | 204.50 | 204.50 | -1.86% | 258 |
| Mar 10, 2026 | 207.66 | 210.35 | 203.54 | 208.38 | 208.38 | 0.54% | 180 |
| Mar 9, 2026 | 217.02 | 217.02 | 205.98 | 207.26 | 207.26 | -1.48% | 291 |
| Mar 6, 2026 | 211.48 | 212.80 | 207.48 | 210.38 | 210.38 | -0.48% | 962 |
| Mar 5, 2026 | 213.98 | 220.00 | 206.00 | 211.39 | 211.39 | -1.37% | 354 |
| Mar 4, 2026 | 208.94 | 215.00 | 208.94 | 214.32 | 214.32 | 0.51% | 127 |
| Mar 3, 2026 | 215.00 | 215.00 | 208.44 | 213.23 | 213.23 | 0.21% | 120 |