The Allstate Corporation (0HCZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 170.89 | 171.30 | 168.36 | 168.36 | 168.36 | 112 |
| 25 Apr 2024 | 172.23 | 172.89 | 170.30 | 172.86 | 172.86 | 165 |
| 24 Apr 2024 | 173.23 | 175.03 | 171.51 | 171.51 | 171.51 | 1,898 |
| 23 Apr 2024 | 176.01 | 176.63 | 174.79 | 176.49 | 176.49 | 459 |
| 22 Apr 2024 | 173.48 | 175.74 | 172.88 | 175.74 | 175.74 | 164 |
| 19 Apr 2024 | 169.93 | 173.46 | 168.87 | 172.86 | 172.86 | 396 |
| 18 Apr 2024 | 163.20 | 169.47 | 163.20 | 168.24 | 168.24 | 235 |
| 17 Apr 2024 | 162.54 | 163.84 | 161.42 | 162.44 | 162.44 | 381 |
| 16 Apr 2024 | 166.71 | 167.00 | 164.34 | 165.71 | 165.71 | 314 |
| 15 Apr 2024 | 168.78 | 168.78 | 166.17 | 166.52 | 166.52 | 1,291 |
| 12 Apr 2024 | 166.59 | 168.77 | 166.59 | 166.87 | 166.87 | 1,062 |
| 11 Apr 2024 | 169.31 | 169.31 | 165.77 | 167.83 | 167.83 | 934 |
| 10 Apr 2024 | 167.71 | 169.47 | 167.18 | 169.41 | 169.41 | 465 |
| 09 Apr 2024 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 467 |
| 08 Apr 2024 | 173.38 | 173.56 | 171.89 | 173.56 | 173.56 | 26 |
| 05 Apr 2024 | 172.13 | 173.38 | 171.29 | 172.96 | 172.96 | 319 |
| 04 Apr 2024 | 174.12 | 174.43 | 172.03 | 172.03 | 172.03 | 1,358 |
| 03 Apr 2024 | 172.95 | 173.38 | 172.60 | 173.13 | 173.13 | 334 |
| 02 Apr 2024 | 173.01 | 173.52 | 172.02 | 172.02 | 172.02 | 2,853 |
| 28 Mar 2024 | 171.72 | 173.46 | 171.68 | 173.01 | 173.01 | 542 |
| 27 Mar 2024 | 171.02 | 171.59 | 168.65 | 168.95 | 168.95 | 405 |
| 26 Mar 2024 | 169.71 | 171.52 | 169.47 | 171.05 | 171.05 | 762 |
| 25 Mar 2024 | 166.52 | 169.50 | 166.34 | 169.50 | 169.50 | 512 |
| 22 Mar 2024 | 163.10 | 164.95 | 162.87 | 164.95 | 164.95 | 700 |
| 21 Mar 2024 | 160.05 | 162.19 | 159.71 | 161.44 | 161.44 | 584 |
| 20 Mar 2024 | 161.82 | 162.87 | 160.93 | 160.93 | 160.93 | 26 |
| 19 Mar 2024 | 163.07 | 164.18 | 161.27 | 161.41 | 161.41 | 147 |
| 18 Mar 2024 | 161.85 | 163.26 | 161.02 | 162.74 | 162.74 | 502 |
| 15 Mar 2024 | 159.88 | 161.30 | 157.55 | 160.03 | 160.03 | 388 |
| 14 Mar 2024 | 159.38 | 160.16 | 158.67 | 158.67 | 158.67 | 826 |
| 13 Mar 2024 | 159.87 | 160.50 | 159.01 | 159.01 | 159.01 | 50 |
| 12 Mar 2024 | 160.29 | 160.42 | 158.35 | 158.64 | 158.64 | 115 |
| 11 Mar 2024 | 156.83 | 159.66 | 156.57 | 159.66 | 159.66 | 225 |
| 08 Mar 2024 | 156.17 | 157.10 | 155.83 | 157.10 | 157.10 | 15,465 |
| 07 Mar 2024 | 157.02 | 157.26 | 155.51 | 155.51 | 155.51 | 207 |
| 06 Mar 2024 | 156.77 | 157.06 | 155.54 | 155.54 | 155.54 | 72,665 |
| 05 Mar 2024 | 156.49 | 157.51 | 156.49 | 157.06 | 157.06 | 320 |
| 04 Mar 2024 | 154.83 | 155.82 | 153.98 | 154.94 | 154.94 | 163 |
| 01 Mar 2024 | 157.80 | 158.01 | 155.06 | 155.33 | 155.33 | 349 |
| 01 Mar 2024 | 0.92 Dividend | |||||
| 29 Feb 2024 | 159.81 | 160.89 | 158.36 | 159.83 | 158.91 | 1,560 |
| 28 Feb 2024 | 160.47 | 160.83 | 159.87 | 160.59 | 159.67 | 43 |
| 27 Feb 2024 | 159.27 | 159.99 | 158.39 | 158.62 | 157.71 | 274 |
| 26 Feb 2024 | 159.11 | 160.65 | 158.93 | 160.65 | 159.73 | 125 |
| 23 Feb 2024 | 160.54 | 161.19 | 159.81 | 159.81 | 158.89 | 192 |
| 22 Feb 2024 | 159.35 | 159.87 | 156.69 | 159.87 | 158.95 | 212 |
| 21 Feb 2024 | 161.11 | 161.11 | 158.94 | 159.29 | 158.38 | 182 |
| 20 Feb 2024 | 161.77 | 162.73 | 160.99 | 160.99 | 160.06 | 1,035 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 161.89 | 163.90 | 161.75 | 162.79 | 161.85 | 168 |
| 15 Feb 2024 | 161.91 | 162.23 | 160.53 | 161.06 | 160.13 | 108 |
| 14 Feb 2024 | 159.53 | 161.49 | 158.23 | 161.49 | 160.56 | 509 |
| 13 Feb 2024 | 160.45 | 160.83 | 157.18 | 157.52 | 156.61 | 500 |
| 12 Feb 2024 | 160.68 | 160.68 | 159.77 | 160.01 | 159.08 | 162 |
| 09 Feb 2024 | 160.41 | 162.48 | 158.78 | 158.79 | 157.88 | 108 |
| 08 Feb 2024 | 163.17 | 167.37 | 160.22 | 160.36 | 159.43 | 1,919 |
| 07 Feb 2024 | 157.89 | 158.84 | 157.73 | 158.72 | 157.81 | 536 |
| 06 Feb 2024 | 156.33 | 157.42 | 156.08 | 157.42 | 156.51 | 71 |
| 05 Feb 2024 | 157.02 | 157.36 | 156.31 | 156.57 | 155.67 | 595 |
| 02 Feb 2024 | 157.05 | 157.96 | 156.93 | 157.21 | 156.31 | 429 |
| 01 Feb 2024 | 154.34 | 155.20 | 153.24 | 155.20 | 154.31 | 370 |
| 31 Jan 2024 | 156.85 | 157.18 | 156.30 | 156.74 | 155.84 | 236 |
| 30 Jan 2024 | 155.07 | 156.79 | 155.06 | 156.68 | 155.78 | 498 |
| 29 Jan 2024 | 156.46 | 157.82 | 156.44 | 156.44 | 155.54 | 612 |
| 26 Jan 2024 | 158.38 | 159.05 | 157.99 | 158.07 | 157.16 | 136 |
| 25 Jan 2024 | 158.60 | 159.64 | 157.04 | 157.70 | 156.79 | 674 |
| 24 Jan 2024 | 155.88 | 159.17 | 155.88 | 158.98 | 158.06 | 718 |
| 23 Jan 2024 | 155.52 | 156.01 | 154.07 | 154.07 | 153.18 | 330 |
| 22 Jan 2024 | 155.92 | 156.18 | 155.32 | 155.61 | 154.72 | 236 |
| 19 Jan 2024 | 154.55 | 156.25 | 154.28 | 155.92 | 155.02 | 561 |
| 18 Jan 2024 | 152.12 | 152.66 | 150.66 | 151.62 | 150.75 | 1,052 |
| 17 Jan 2024 | 151.45 | 153.81 | 151.45 | 152.60 | 151.73 | 425 |
| 16 Jan 2024 | 151.55 | 152.40 | 150.93 | 151.14 | 150.27 | 120 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 150.74 | 150.80 | 149.31 | 150.80 | 149.93 | 149 |
| 11 Jan 2024 | 149.38 | 150.39 | 148.90 | 149.17 | 148.32 | 129 |
| 10 Jan 2024 | 150.98 | 151.69 | 150.50 | 150.71 | 149.84 | 4,858 |
| 09 Jan 2024 | 150.25 | 151.05 | 149.56 | 150.50 | 149.63 | 53 |
| 08 Jan 2024 | 149.48 | 150.51 | 149.48 | 150.45 | 149.58 | 483 |
| 05 Jan 2024 | 148.50 | 148.50 | 148.20 | 148.36 | 147.51 | 4,668 |
| 04 Jan 2024 | 145.00 | 150.99 | 145.00 | 149.93 | 149.06 | 8,018 |
| 03 Jan 2024 | 144.72 | 145.19 | 143.89 | 145.19 | 144.35 | 505 |
| 02 Jan 2024 | 141.44 | 142.37 | 140.36 | 142.37 | 141.55 | 214 |
| 29 Dec 2023 | 140.22 | 140.33 | 139.56 | 139.89 | 139.08 | 9 |
| 28 Dec 2023 | 138.07 | 139.28 | 138.07 | 139.28 | 138.48 | 53 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 135.64 | 136.40 | 135.64 | 136.40 | 135.61 | 10 |
| 21 Dec 2023 | 135.13 | 136.28 | 134.17 | 134.17 | 133.40 | 80 |
| 20 Dec 2023 | 137.62 | 137.92 | 136.59 | 136.90 | 136.11 | 119 |
| 19 Dec 2023 | 138.60 | 138.71 | 138.20 | 138.64 | 137.84 | 36 |
| 18 Dec 2023 | 139.07 | 139.52 | 137.70 | 137.70 | 136.91 | 93 |
| 15 Dec 2023 | 138.85 | 141.18 | 138.09 | 139.50 | 138.70 | 549 |
| 14 Dec 2023 | 144.35 | 144.35 | 139.38 | 139.79 | 138.99 | 142,176 |
| 13 Dec 2023 | 143.51 | 144.07 | 143.26 | 144.07 | 143.24 | 78 |
| 12 Dec 2023 | 142.25 | 144.16 | 142.25 | 144.16 | 143.33 | 78 |
| 11 Dec 2023 | 143.18 | 144.98 | 140.16 | 143.45 | 142.62 | 241 |
| 08 Dec 2023 | 139.85 | 139.85 | 138.66 | 138.79 | 137.99 | 21 |
| 07 Dec 2023 | 139.33 | 139.62 | 138.78 | 139.18 | 138.38 | 5 |
| 06 Dec 2023 | 139.53 | 139.79 | 138.44 | 139.25 | 138.45 | 11 |
| 05 Dec 2023 | 138.40 | 139.51 | 138.40 | 139.51 | 138.71 | 319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.