Allegion plc (0Y5C.L) LSE

128.20

-2.995(-2.28%)

Updated at June 01 06:40PM

Currency In USD

0Y5C.L Historical Return

If you invested $1000 in Allegion plc (0Y5C.L) since IPO date, it would be worth $2,000 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $981.32, while $1000 invested 1 year ago would be worth $934.67. This corresponds to total returns of 100%, -1.87%, -6.53%, respectively, with annualized returns of 8.63%, -0.38%, -6.53%.

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
June 01, 2026	130	128.2	128.2	130.24	127.48	3,657
May 29, 2026	130.22	131.2	131.2	131.89	130.22	2,736
May 28, 2026	128.9	131.43	131.43	132.93	128.9	7,427
May 27, 2026	132.82	131.87	131.87	133.5	131.3	1,053
May 26, 2026	135.34	131.95	131.95	135.34	128.45	319
May 22, 2026	132.11	130.97	130.97	133.62	128.88	477
May 21, 2026	127.11	130.79	130.79	130.79	127.11	896
May 20, 2026	126.09	128.18	128.18	128.47	126.09	514
May 19, 2026	127.54	126.75	126.75	127.8	126.75	58
May 18, 2026	125.97	129.03	129.03	129.41	124.79	535
May 15, 2026	130.5	126.6	126.6	130.9	126.15	1,933
May 14, 2026	129.73	131.18	131.18	132.43	128	159
May 13, 2026	133.07	131	131	133.1	131	590
May 12, 2026	130.53	132.09	132.09	135.33	130.53	76
May 11, 2026	135.99	132.98	132.98	135.99	132.75	220
May 08, 2026	136.72	135.5	135.5	137.36	135.5	376
May 07, 2026	134.7	135.81	135.81	139.61	134.7	403
May 06, 2026	134.59	136.12	136.12	137.27	133.69	1,161
May 05, 2026	129	132.26	132.26	133.87	129	766
May 01, 2026	137.25	136.57	136.57	137.25	136.57	4
April 30, 2026	138.62	137.15	137.15	139.32	137.15	1,685
April 29, 2026	138.9	136.98	136.98	140.39	136	1,039
April 28, 2026	140	137.27	137.27	140	134.7	1,033
April 27, 2026	146.5	147.49	147.49	150	146.03	37
April 24, 2026	148.6	146.86	146.86	148.6	145.99	41
April 23, 2026	144.31	147.63	147.63	147.63	144.31	7
April 22, 2026	145.93	144.25	144.25	145.93	143.99	365
April 21, 2026	144.28	144.36	144.36	147.32	144.27	365
April 20, 2026	141.49	145.11	145.11	145.76	141.49	189
April 17, 2026	145.01	145.58	145.58	146.91	143.6	256
April 16, 2026	142.45	142.57	142.57	143.18	141.81	632
April 15, 2026	145.86	140.83	140.83	149.12	140.53	174
April 14, 2026	147.58	147.31	147.31	148.38	147.01	28
April 13, 2026	146	145.82	145.82	147.94	143.21	539
April 10, 2026	146.82	145	145	146.82	144.72	2,092
April 09, 2026	143.05	146.71	146.71	147.1	142.34	2,707
April 08, 2026	145	143.97	143.97	146.11	139.49	2,494
April 07, 2026	139.25	138.98	138.98	139.25	138.87	135
April 02, 2026	140.76	141.28	141.28	142.08	139.54	469
April 01, 2026	145.96	144.76	144.7	148	144.51	2,634
March 31, 2026	145.5	144.21	144.35	146.01	142.52	784
March 30, 2026	147.41	145.23	147.41	147.41	143.61	1
March 27, 2026	144.61	145.02	145.02	145.67	144.45	212
March 26, 2026	147.48	144.73	145.49	149.14	144.73	1,210
March 25, 2026	147.2	146.91	147.16	148.77	145.77	71
March 24, 2026	141.1	146.53	145.26	146.59	141.1	261
March 23, 2026	145.68	145.43	145.43	146.58	145.14	403
March 20, 2026	144.04	142.68	142.58	144.04	142.35	130
March 19, 2026	139.12	144.01	143.49	144.7	139.12	399
March 18, 2026	145.91	146.73	145.45	147.05	144	2
March 17, 2026	142	146.02	145.74	149.23	142	150
March 16, 2026	147.79	145.8	145.8	147.79	145.8	417
March 13, 2026	145.57	145.26	145.26	145.57	145.03	1,438
March 12, 2026	146.04	146.63	146.63	147.28	145.9	774
March 11, 2026	149.46	146.47	146.14	149.74	146.33	811
March 10, 2026	146.52	148.89	148.95	150.56	146.52	458
March 09, 2026	150.22	149.41	148.04	150.22	146.28	1,508
March 06, 2026	150.32	150.36	148.5	152.71	147.28	258
March 05, 2026	153.96	152.75	152.18	155.54	152.36	2,474
March 04, 2026	162.37	157.3	156.59	162.37	157.03	2,452