Allegion plc - 0Y5C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	172.89	171.29	171.62	172.95	171.04	202
September 04, 2025	168	170.02	169.33	170.02	167.93	603
September 03, 2025	168.37	167.13	167.13	168.78	167.13	225
September 02, 2025	167.17	168.13	168.13	168.31	167	9,795
August 29, 2025	170.84	171.51	171.51	171.78	169.16	570
August 28, 2025	171.94	171.4	171.4	172.92	170.68	687
August 27, 2025	171.8	171.86	171.86	172.46	171	234
August 26, 2025	170.48	171.11	171.11	171.11	169.7	466
August 22, 2025	167.82	172.45	172.45	172.45	167.2	316
August 21, 2025	167.03	167.11	167.11	168.43	166.98	845
August 20, 2025	168.66	169.17	169.17	170.08	168.66	82
August 19, 2025	168	169.47	169.47	170.2	166.75	483
August 18, 2025	169.91	167.64	167.64	169.91	167	1,650
August 15, 2025	173	167.68	167.68	174.05	167.05	2,944
August 14, 2025	168.05	167.4	167.4	169.3	167.4	272
August 13, 2025	166.08	167.49	167.49	167.57	166.08	1,826
August 12, 2025	163.67	165.1	165.1	165.4	163.53	299
August 11, 2025	163.32	163.71	163.71	164.05	162.83	1,183
August 08, 2025	163.75	164.11	164.11	164.57	163.75	516
August 07, 2025	165.81	163.84	163.84	165.87	163.55	1,815
August 06, 2025	165.23	164.47	164.47	165.37	163.76	1,154
August 05, 2025	166.96	165.67	165.67	167.36	164.78	768
August 04, 2025	165.54	165.35	165.35	167.09	165.33	1,838
August 01, 2025	165.69	164.91	164.91	165.69	163.5	73,492
July 31, 2025	164.49	165.6	165.6	166.37	163.98	44,405
July 30, 2025	163.33	165.2	165.2	165.44	163.33	30,292
July 29, 2025	163.74	163.67	163.67	164.91	163.67	303
July 28, 2025	165.64	165.48	165.48	166.49	164.4	203
July 25, 2025	164	164.85	164.85	165.09	163.35	1,199
July 24, 2025	157.87	161.29	161.29	161.5	157.51	359
July 23, 2025	153.5	154.44	154.44	154.48	152.68	3,240
July 22, 2025	149.67	152.62	152.62	152.62	149.61	26,440
July 21, 2025	152.08	151.02	151.02	152.08	151.02	73
July 18, 2025	154.98	153.9	153.9	154.98	153.35	813
July 17, 2025	150.8	151.99	151.99	151.99	148.67	231
July 16, 2025	145.31	145.09	145.09	145.52	144.31	571
July 15, 2025	148.05	146.91	146.91	148.28	146.91	499
July 14, 2025	149.33	148.78	148.78	149.33	146.18	4
July 11, 2025	150.24	149.34	149.34	150.77	149.34	264
July 10, 2025	150.12	151.95	151.95	152.59	149.89	52
July 09, 2025	149.73	148.61	148.61	149.73	148.61	169
July 08, 2025	149.02	149.67	149.67	149.67	148.22	416
July 07, 2025	148.2	147.86	147.86	149.39	147.86	369
July 03, 2025	148.41	147.87	147.87	148.41	147.55	925
July 02, 2025	147.94	147.27	147.27	147.98	146.99	563
July 01, 2025	143.62	145.53	145.53	145.53	143.13	1,399
June 30, 2025	143.89	143.58	143.58	144.02	143.15	266
June 27, 2025	143.73	143.77	143.77	144.25	143.73	291
June 26, 2025	143.27	143.02	143.02	143.27	142.73	165
June 25, 2025	143.1	142.34	142.34	143.16	142.01	525
June 24, 2025	142.95	143.91	143.91	143.97	142.95	202
June 23, 2025	137.9	140.53	140.53	140.53	137.9	250
June 20, 2025	138.4	138.28	138.28	138.68	138.25	192
June 18, 2025	136	137.49	137.49	137.49	136	140
June 17, 2025	135.83	135.78	135.78	135.84	135.78	129
June 16, 2025	136.07	136.23	136.23	136.49	135.37	468
June 13, 2025	136.45	137.38	137.38	138.14	136.45	222
June 12, 2025	137.55	137.89	137.38	138	136.75	268
June 11, 2025	139.42	139.59	139.07	139.75	138.66	2,549
June 10, 2025	139.07	139.23	138.72	139.47	139.03	414

Allegion plc (0Y5C.L) LSE