Allegion plc (0Y5C.L) LSE

Currency In USD

0Y5C.L Historical Return

If you invested $1000 in Allegion plc (0Y5C.L) since IPO date, it would be worth $2,380.96 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,235.48, while $1000 invested 1 year ago would be worth $867.2. This corresponds to total returns of 138.1%, 23.55%, -13.28%, respectively, with annualized returns of 10.48%, 4.32%, -13.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0Y5C.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	155.43	154.77	154.77	155.68	154.54	49,355
September 29, 2026	156.2	154.87	154.87	156.2	154.43	181
September 28, 2026	153.04	155.18	155.18	155.18	153.04	36
September 25, 2026	154.81	155.38	155.38	155.38	152.54	635
September 24, 2026	156.12	152.66	152.66	156.12	152.66	27
September 23, 2026	154.87	155.28	155.28	155.3	152.41	11
September 22, 2026	151.61	153.1	153.1	153.75	151.61	236
September 21, 2026	153.22	152.6	152.6	153.22	150.6	703
September 18, 2026	155.72	151.99	151.99	155.72	151.7	1,422
September 17, 2026	153.51	153.43	153.43	153.51	152.6	434
September 16, 2026	154.53	153.83	153.83	155.73	153.83	4
September 15, 2026	154.22	154.15	154.15	154.75	154.15	225
September 11, 2026	152	152.91	152.91	155.07	152	492
September 10, 2026	150.73	151.14	151.14	152.18	150.73	780
September 09, 2026	157	152.47	152.47	157	152.17	49
September 08, 2026	157.83	156.65	156.65	157.83	156.18	5,826
September 04, 2026	155.56	156.93	156.93	159.07	154.27	2,066
September 03, 2026	156.09	155.59	155.59	157.02	154.62	412
September 02, 2026	150	156.7	156.7	156.7	150	332
September 01, 2026	155.18	152.61	152.61	155.6	152.15	50,052
August 28, 2026	159.81	157.9	157.9	160.01	156.34	179
August 27, 2026	159.37	159.9	159.9	159.9	159.11	27
August 26, 2026	162.86	160.16	160.16	162.86	158.64	583
August 25, 2026	162.96	160.34	160.34	166.92	160.34	442
August 24, 2026	163.52	162.94	162.94	165.42	162.93	101
August 21, 2026	161.5	162.47	162.47	164.04	161.5	221
August 20, 2026	160.14	162.47	162.47	163.24	160.14	305
August 19, 2026	153.32	164.12	164.12	166.5	153.32	347
August 18, 2026	158.05	161.05	161.05	165.01	158.05	394
August 17, 2026	163.36	162.56	162.56	165.75	162.25	155
August 14, 2026	161.6	164.42	164.42	165.19	161.6	278
August 13, 2026	165.3	164.58	164.58	167.44	163.2	282
August 12, 2026	164.89	166.19	166.19	166.19	164.89	250
August 11, 2026	165.46	168.22	168.22	168.73	165.46	661
August 10, 2026	177.48	165.66	165.66	177.48	163.1	454
August 07, 2026	165	170.05	170.05	170.44	165	84
August 06, 2026	169.92	168.31	168.31	169.92	167.81	316
August 05, 2026	165.41	167.01	167.01	167.01	165.41	388
August 04, 2026	162.75	164.75	164.75	164.75	159.85	932
August 03, 2026	162.83	160.47	160.47	162.83	154	1,175
July 31, 2026	152.35	157.13	157.13	158.27	152.35	129
July 30, 2026	158.4	155.73	155.73	159.91	153.82	2,563
July 29, 2026	154.12	158.88	158.88	158.88	154.12	1,140
July 28, 2026	159.04	161.41	161.41	164.06	157.88	2,012
July 27, 2026	153.51	157.19	157.19	157.19	153.51	513
July 23, 2026	152	157.19	157.19	158.86	150.05	6,158
July 22, 2026	135.3	139.62	139.62	140.43	135.3	689
July 21, 2026	138.13	138.17	138.17	139.07	137.22	10,686
July 20, 2026	133.4	138	138	140.43	133.4	13
July 17, 2026	143	137.81	137.81	143	137.81	969
July 16, 2026	137.61	141.32	141.32	141.32	137.61	2,395
July 15, 2026	136.03	135.96	135.96	136.03	135.96	89
July 14, 2026	138.54	136.99	136.99	138.54	135.37	59
July 13, 2026	137.66	136.23	136.23	137.66	136.05	1,150
July 10, 2026	136.65	138.42	138.42	138.42	135	1,358
July 09, 2026	133.98	133.93	133.93	136.21	133.08	585
July 08, 2026	139.05	135.6	135.6	139.05	134.57	252
July 07, 2026	136.46	139.07	139.07	141.39	136.46	302
July 06, 2026	143.5	139.28	139.28	143.5	138.8	692
July 02, 2026	141.26	139.23	139.23	141.26	138.26	1,356