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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	164.14	162.67	162.67	164.14	162.67	149
December 03, 2025	165.37	165.28	165.28	165.78	164.91	328
December 02, 2025	165.05	164.84	164.84	165.44	163.49	383
December 01, 2025	164.1	166.78	166.78	166.86	163.83	504
November 28, 2025	166.52	166.38	166.38	166.58	165.61	1,193
November 26, 2025	165.34	165.89	165.89	167.04	165.34	631
November 25, 2025	162.99	165.34	165.34	165.34	162.56	7,950
November 24, 2025	162.3	162.99	162.99	162.99	161.08	689
November 21, 2025	160.2	160.78	160.78	162.02	160.2	423
November 20, 2025	162.12	160.05	160.05	162.51	159.74	572
November 19, 2025	160.95	160.84	160.84	161.16	160.67	715
November 18, 2025	159.94	160.62	160.62	160.62	159.94	730
November 17, 2025	161.4	160.72	160.72	161.4	160.72	128
November 14, 2025	163.56	162.92	162.92	163.56	160.85	305
November 13, 2025	168.37	166.36	166.36	169.31	166.32	516
November 12, 2025	167.21	168.18	168.18	168.18	167.21	4
November 11, 2025	166.7	166.96	166.96	167.09	166.53	270
November 10, 2025	167.52	167.52	167.52	167.52	167.52	69
November 07, 2025	165.58	165.95	165.95	166	165.55	964
November 06, 2025	165.73	166.22	166.22	166.22	165.02	232
November 05, 2025	165.95	165.36	165.36	166.58	164.08	386
November 04, 2025	165.46	164.55	164.55	165.46	163.77	491
November 03, 2025	165.4	163.47	163.92	166.1	163.47	144
October 31, 2025	165.36	166.19	166.19	166.19	165.25	495
October 30, 2025	164.19	166.11	166.11	167.24	164.19	944
October 29, 2025	165.96	164.84	164.84	167.82	164.84	227
October 28, 2025	170.88	169.62	169.62	170.91	169.55	1,856
October 27, 2025	167.86	169.51	169.51	170.12	167.86	677
October 24, 2025	172.37	167.42	167.42	173.22	167.23	794
October 23, 2025	170.85	167.14	167.14	172.96	166.39	1,119
October 22, 2025	179.33	177.27	177.27	179.33	177.17	1,059
October 21, 2025	177.89	179.61	179.61	180.7	177.86	108
October 20, 2025	177.4	176.26	176.26	178.5	173.57	410
October 17, 2025	177.82	177.35	177.35	177.85	176.65	733
October 16, 2025	177.64	176.93	176.93	177.73	176.06	579
October 15, 2025	176.64	176.85	176.85	177.15	175.99	929
October 14, 2025	172.81	174.21	174.21	175.06	172.81	1,238
October 13, 2025	174.6	175.08	175.08	175.55	174.06	961
October 10, 2025	176.48	175.16	175.16	176.66	175.16	188
October 09, 2025	178.15	175.79	175.79	178.49	174.89	151
October 08, 2025	176.88	177.24	177.24	177.81	176.63	279
October 07, 2025	177.37	176.65	176.65	177.77	176.65	126
October 06, 2025	177.84	177.37	177.37	177.94	177	1,284
October 03, 2025	178.32	179.25	179.01	179.64	178.32	119
October 02, 2025	177.72	176.45	176.45	177.72	176.45	106
October 01, 2025	176.04	177.2	177.21	177.83	175.02	1,765
September 30, 2025	175.89	177.42	177.42	177.42	175.89	55
September 29, 2025	176.21	174.56	174.56	177.32	174.56	397
September 26, 2025	173.72	175	175	175.09	173.72	276
September 25, 2025	175.44	173.55	173.55	175.44	173.13	906
September 24, 2025	177.01	175.44	175.44	177.01	175.44	536
September 23, 2025	178.11	176.8	176.8	179.67	176.8	192
September 22, 2025	178.55	177.8	177.8	179.21	177.66	242
September 19, 2025	178.2	179.19	179.19	179.19	177.97	482
September 18, 2025	176.45	177.24	177.24	178.11	176.45	693
September 17, 2025	177.85	177.01	177.01	179.21	176.98	264
September 16, 2025	176.4	177.04	177.04	177.04	175.86	363
September 15, 2025	175.19	176.15	176.19	177.13	175.19	62
September 12, 2025	177.61	175.75	175.24	177.61	175.51	249
September 11, 2025	172.37	176.95	176.43	176.95	172.23	162

Allegion plc (0Y5C.L) LSE