Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

The Allstate Corporation (0HCZ.L)

Compare
189.05
+7.48
+(4.12%)
As of April 8 at 6:49:06 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025187.50189.05185.57189.05189.05623
Apr 7, 2025181.00186.04177.55181.57181.57817
Apr 4, 2025202.45203.65189.42189.42189.42892
Apr 3, 2025202.32205.30202.28203.57203.5762
Apr 2, 2025205.46207.28204.06205.98205.98198
Apr 1, 2025207.49209.87206.89207.21207.211,899
Mar 31, 2025206.00208.32205.46205.81205.8158
Mar 28, 2025208.79209.89205.03205.37205.371,814
Mar 27, 2025211.05211.05207.60208.49208.497,582
Mar 26, 2025207.30211.36207.30208.97208.97295,400
Mar 25, 2025208.05209.28207.09207.28207.2883
Mar 24, 2025207.00207.93205.88205.88205.883,249
Mar 21, 2025210.38210.38206.82207.67207.675,010
Mar 20, 2025209.51213.01208.16209.40209.40655
Mar 19, 2025205.43205.55203.19203.67203.67305
Mar 18, 2025210.66210.66205.87206.14206.148,055
Mar 17, 2025207.29210.26205.95209.22209.22594
Mar 14, 2025202.75206.07201.72206.07206.07335
Mar 13, 2025197.98202.11197.98201.79201.79225
Mar 12, 2025197.73202.00192.80197.29197.29570
Mar 11, 2025198.83200.01194.78199.78199.78306
Mar 10, 2025 1.00 Dividend
Mar 10, 2025197.43203.16197.39197.39197.39557
Mar 7, 2025198.27200.92196.45200.92199.92461
Mar 6, 2025198.15198.65195.83196.48195.50491
Mar 5, 2025201.16201.16197.13198.51197.52106
Mar 4, 2025202.26202.26199.24199.88198.89722
Mar 3, 2025200.99202.92195.64202.68201.67579
Feb 28, 2025195.07198.75195.07196.20195.23216
Feb 27, 2025191.99195.00189.11194.46193.491,058
Feb 26, 2025190.61192.08187.81187.81186.8858
Feb 25, 2025190.25191.01189.28190.44189.49637
Feb 24, 2025187.37189.24185.94188.23187.29409
Feb 21, 2025188.89190.28187.33187.33186.4050
Feb 20, 2025190.49190.49186.25187.53186.60823
Feb 19, 2025186.02190.76186.02189.55188.61204
Feb 18, 2025185.01190.30185.01189.32188.38485
Feb 14, 2025192.11192.55190.07190.07189.13735
Feb 13, 2025188.35190.93188.35190.93189.98116
Feb 12, 2025185.90188.97185.90186.73185.8025
Feb 11, 2025186.08188.95184.86188.95188.01326
Feb 10, 2025188.20190.19185.97186.10185.17287
Feb 7, 2025192.76192.76188.19190.91189.9626,920
Feb 6, 2025194.80199.04189.92191.65190.691,848
Feb 5, 2025192.49193.46191.14192.84191.88667
Feb 4, 2025193.91193.91190.87191.36190.4192
Feb 3, 2025185.05191.99184.98191.82190.87370
Jan 31, 2025193.83194.52192.02193.78192.821,193
Jan 30, 2025191.79194.34191.79194.31193.34331
Jan 29, 2025190.99192.83189.86192.05191.091,159
Jan 28, 2025195.00197.99190.43190.43189.483,615
Jan 27, 2025186.91191.00186.91191.00190.05400
Jan 24, 2025185.98185.98184.25185.07184.14330
Jan 23, 2025185.77187.64185.00185.41184.49533
Jan 22, 2025191.80192.00186.67187.64186.71661
Jan 21, 2025190.52192.70190.07190.66189.721,585
Jan 17, 2025191.31192.80190.02190.07189.121,657
Jan 16, 2025189.25191.66188.27191.44190.49712
Jan 15, 2025189.01190.16187.07189.06188.12954
Jan 14, 2025183.46186.39182.02186.39185.467,277
Jan 13, 2025179.00183.87177.00182.40181.493,005
Jan 10, 2025181.45189.34176.75178.92178.033,407
Jan 8, 2025188.87190.73185.40189.62188.681,001
Jan 7, 2025186.64187.18184.40187.09186.16574
Jan 6, 2025181.12192.41181.12188.54187.611,406
Jan 3, 2025193.57193.59190.79192.41191.454,590
Jan 2, 2025193.50194.09190.46190.99190.045,354
Dec 31, 2024192.53193.15192.32192.43191.47137
Dec 30, 2024193.08193.59190.18192.47191.5185
Dec 27, 2024194.16196.00193.07193.07192.11249
Dec 24, 2024194.51195.24193.60195.03194.0661
Dec 23, 2024193.00193.41191.86193.13192.16282
Dec 20, 2024188.51194.66185.81193.19192.2319
Dec 19, 2024191.57191.88188.57191.88190.93705
Dec 18, 2024192.87193.32191.40191.40190.45233
Dec 17, 2024193.95194.30191.63193.76192.80743
Dec 16, 2024197.38198.57195.65195.85194.88633
Dec 13, 2024194.85197.45192.61197.45196.47218
Dec 12, 2024193.89194.97193.33193.33192.37362
Dec 11, 2024194.88195.68191.47191.49190.542,792
Dec 10, 2024196.53199.55196.05197.28196.30570
Dec 9, 2024203.84207.00199.93200.28199.28352
Dec 6, 2024204.73204.73201.84202.18201.17633
Dec 5, 2024205.75206.98205.33205.33204.31575
Dec 4, 2024204.21204.21202.45204.05203.03211
Dec 3, 2024205.34206.02202.77204.02203.00579
Dec 2, 2024207.81208.66204.69205.75204.73162
Nov 29, 2024 0.92 Dividend
Nov 29, 2024207.88208.14207.12207.39206.361,455
Nov 27, 2024208.09209.59207.08208.84207.801,603
Nov 26, 2024203.48207.60202.81207.00205.97761
Nov 25, 2024204.08205.14201.96203.52202.51494
Nov 22, 2024204.17204.73202.37203.48202.47394
Nov 21, 2024198.70202.65197.29202.65201.6415,701
Nov 20, 2024198.20198.20196.63196.90195.92242
Nov 19, 2024198.98199.50196.68198.09197.101,542
Nov 18, 2024197.50199.03196.46199.03198.04882
Nov 15, 2024197.05198.13193.36197.04196.06927
Nov 14, 2024197.62197.94195.13195.16194.19257
Nov 13, 2024198.00199.72197.59198.50197.5117,274
Nov 12, 2024198.36198.64196.72198.64197.65394
Nov 11, 2024198.79200.45198.05199.11198.11517
Nov 8, 2024192.93196.98192.93196.90195.921,606
Nov 7, 2024187.46190.63187.46189.82188.88439
Nov 6, 2024195.19195.19187.36187.36186.432,970
Nov 5, 2024183.30184.47181.69183.64182.73135
Nov 4, 2024184.16185.50182.50182.77181.8632
Nov 1, 2024187.30187.53185.37185.37184.45128
Oct 31, 2024194.91195.00188.02188.87187.93371
Oct 30, 2024186.80189.19186.80189.19188.25653
Oct 29, 2024189.14189.62186.96187.38186.45194
Oct 28, 2024189.92189.92188.23189.44188.50270
Oct 25, 2024192.00192.89188.68188.79187.8561
Oct 24, 2024192.85193.81192.01192.01191.0594
Oct 23, 2024193.27193.79191.75192.76191.80568
Oct 22, 2024192.64192.69190.83192.42191.4614,634
Oct 21, 2024194.81195.78192.53194.01193.0436
Oct 18, 2024193.87195.63193.43194.56193.59120
Oct 17, 2024197.47198.46194.34194.34193.37688
Oct 16, 2024192.99195.30192.56194.53193.56160
Oct 15, 2024192.05195.49191.40195.38194.41103
Oct 14, 2024187.80190.18187.13190.06189.1154
Oct 11, 2024188.29188.64186.56186.56185.63247
Oct 10, 2024190.90191.45184.91186.39185.47254
Oct 9, 2024181.11185.53181.03185.05184.13314
Oct 8, 2024182.23183.73181.78183.45182.53247
Oct 7, 2024190.22190.22180.68180.74179.84569
Oct 4, 2024187.49189.86187.00189.79188.842,810
Oct 3, 2024191.23191.23187.18187.82186.89135
Oct 2, 2024190.08190.50189.84189.84188.90144
Oct 1, 2024188.74191.17187.74190.92189.97578
Sep 30, 2024188.33188.63186.46188.10187.16333
Sep 27, 2024188.70189.49188.00188.91187.97460
Sep 26, 2024188.09190.29188.00190.19189.24884
Sep 25, 2024193.00193.00189.72190.46189.51249
Sep 24, 2024193.25193.25190.52190.81189.8633
Sep 23, 2024191.47193.11191.47192.83191.87197
Sep 20, 2024191.27192.46190.57192.22191.27340
Sep 19, 2024191.27192.32187.40189.92188.974,941
Sep 18, 2024190.83191.63189.66191.11190.16487
Sep 17, 2024191.05191.05187.86190.20189.25360
Sep 16, 2024189.69191.01189.02190.14189.1958
Sep 13, 2024188.00188.25186.89188.03187.0988
Sep 12, 2024184.34186.05183.16186.05185.12267
Sep 11, 2024185.34185.34181.84183.05182.14543
Sep 10, 2024188.25188.25184.46184.46183.54233
Sep 9, 2024187.25189.00185.61188.28187.34585
Sep 6, 2024186.72188.97184.58184.58183.66292
Sep 5, 2024190.17190.34184.02184.96184.041,228
Sep 4, 2024189.16190.72188.33188.86187.92354
Sep 3, 2024190.00191.09189.15190.38189.43881
Aug 30, 2024187.73188.88187.03187.70186.77382
Aug 30, 2024 0.92 Dividend
Aug 29, 2024187.69188.79185.94188.43186.58180
Aug 28, 2024185.01187.60184.95185.64183.81522
Aug 27, 2024183.60184.61181.44184.15182.34258
Aug 23, 2024181.98181.98179.38180.26178.4949
Aug 22, 2024178.55181.05178.29180.03178.26406
Aug 21, 2024181.70181.70179.26179.39177.63368
Aug 20, 2024180.00181.00179.59179.59177.82470
Aug 19, 2024179.02180.61178.90179.58177.8131
Aug 16, 2024178.75179.99177.26179.28177.521,869
Aug 15, 2024182.97184.01178.48179.29177.53827
Aug 14, 2024175.81181.17175.81179.27177.51763
Aug 13, 2024172.90172.95170.62171.05169.37411
Aug 12, 2024173.50173.50171.00171.25169.57233
Aug 9, 2024171.65171.65170.81171.17169.49129
Aug 8, 2024170.00171.01169.22170.07168.4087
Aug 7, 2024170.70174.38170.65172.40170.70227
Aug 6, 2024169.28171.79169.20170.08168.41239
Aug 5, 2024174.96176.06168.80169.52167.861,578
Aug 2, 2024176.57179.65173.97174.98173.26677
Aug 1, 2024172.95179.46172.95174.83173.11272
Jul 31, 2024173.72173.72171.55172.17170.48324
Jul 30, 2024169.99173.59169.99173.25171.54143
Jul 29, 2024168.89170.83168.89170.81169.13119,458
Jul 26, 2024166.52170.29166.52169.95168.28287
Jul 25, 2024174.20175.93172.00174.68172.96588
Jul 24, 2024175.54176.07172.93172.93171.23126
Jul 23, 2024175.43175.43174.87174.87173.1588
Jul 22, 2024175.33175.33174.88175.12173.4099
Jul 19, 2024175.87177.69174.47174.47172.75654
Jul 18, 2024173.70179.45173.30177.45175.70477
Jul 17, 2024169.83170.40167.34169.79168.12175
Jul 16, 2024168.43168.91167.05168.91167.25437
Jul 15, 2024164.32166.46164.04166.46164.821,894
Jul 12, 2024162.50163.97161.51163.59161.98476
Jul 11, 2024158.32161.77158.32161.69160.101,086
Jul 10, 2024159.29159.29158.03158.82157.26446
Jul 9, 2024159.35160.70158.78160.70159.121,121
Jul 8, 2024158.60160.24158.60159.94158.3719
Jul 5, 2024159.88159.88157.56157.69156.14213
Jul 3, 2024159.64160.12158.94159.09157.531,340
Jul 2, 2024159.56159.82158.23159.15157.58470
Jul 1, 2024160.43160.90159.82160.90159.31151
Jun 28, 2024159.27160.96159.27159.53157.96735
Jun 27, 2024158.67159.33157.93158.86157.30532
Jun 26, 2024161.39161.39158.01158.08156.53853
Jun 25, 2024163.33163.33161.05161.61160.02324
Jun 24, 2024160.03163.98160.03163.17161.57433
Jun 21, 2024160.54160.95159.49159.78158.21548
Jun 20, 2024163.82163.86160.44161.77160.18256
Jun 18, 2024158.57161.07158.05161.07159.493,027
Jun 17, 2024157.38157.59156.88157.59156.04113
Jun 14, 2024157.84158.62157.08157.78156.23230
Jun 13, 2024159.38159.62159.18159.18157.61416
Jun 12, 2024161.60162.37160.05160.66159.087,379
Jun 11, 2024163.51163.51161.29161.29159.70204
Jun 10, 2024164.48164.69163.29163.64162.03200
Jun 7, 2024163.46165.87163.46165.63164.00255
Jun 6, 2024162.89163.91162.19162.19160.59160
Jun 5, 2024163.37164.60160.96161.86160.27487
Jun 4, 2024162.32163.84161.89163.71162.10119,109
Jun 3, 2024167.73167.73163.36163.42161.8116
May 31, 2024 0.92 Dividend
May 31, 2024165.20166.29165.07166.29164.66145
May 30, 2024163.13165.05162.63165.05162.52102
May 29, 2024164.45164.45163.13163.45160.94518
May 28, 2024164.26164.50162.84164.13161.61892
May 24, 2024165.10165.10163.95164.84162.3136
May 23, 2024164.74165.62163.85163.90161.38440
May 22, 2024168.76168.76165.72165.73163.19922
May 21, 2024167.69169.72167.69169.01166.42138
May 20, 2024168.53170.08167.73168.15165.57280
May 17, 2024170.66170.66169.27169.85167.24139
May 16, 2024166.29169.13166.29168.48165.89903
May 15, 2024168.02169.05166.51167.22164.65455
May 14, 2024171.45171.45168.95168.95166.36111
May 13, 2024173.55173.55171.77171.77169.131,242
May 10, 2024171.71172.90171.71172.06169.42291
May 9, 2024169.78171.52169.44171.26168.63795
May 8, 2024169.64170.86169.64170.86168.24203
May 7, 2024170.30170.72167.96167.96165.3847
May 3, 2024167.77169.05165.49167.32164.75221
May 2, 2024177.20177.20169.50169.50166.90972
May 1, 2024170.10172.81170.06172.59169.941,427
Apr 30, 2024168.10169.98168.10168.72166.13359
Apr 29, 2024170.90170.90169.60170.10167.4946
Apr 26, 2024170.89171.30168.36168.36165.77112
Apr 25, 2024172.23172.89170.30172.86170.21165
Apr 24, 2024173.23175.03171.51171.51168.871,898
Apr 23, 2024176.01176.63174.79176.49173.78459
Apr 22, 2024173.48175.74172.88175.74173.04164
Apr 19, 2024169.93173.46168.87172.86170.21396
Apr 18, 2024163.20169.47163.20168.24165.66235
Apr 17, 2024162.54163.84161.42162.44159.95381
Apr 16, 2024166.71167.00164.34165.71163.17314
Apr 15, 2024168.78168.78166.17166.52163.971,291
Apr 12, 2024166.59168.77166.59166.87164.311,062
Apr 11, 2024169.31169.31165.77167.83165.25934
Apr 10, 2024167.71169.47167.18169.41166.81465
Apr 9, 2024173.00173.00167.00167.00164.44467