Allegion plc (0Y5C.L) LSE

177.11

-0.2446(-0.14%)

Updated at October 20 05:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025177.82177.35177.35177.85176.65733
October 16, 2025177.64176.93176.93177.73176.06579
October 15, 2025176.64176.85176.85177.15175.99929
October 14, 2025172.81174.21174.21175.06172.811,238
October 13, 2025174.6175.08175.08175.55174.06961
October 10, 2025176.48175.16175.16176.66175.16188
October 09, 2025178.15175.79175.79178.49174.89151
October 08, 2025176.88177.24177.24177.81176.63279
October 07, 2025177.37176.65176.65177.77176.65126
October 06, 2025177.84177.37177.37177.941771,284
October 03, 2025178.32179.25179.01179.64178.32119
October 02, 2025177.72176.45176.45177.72176.45106
October 01, 2025176.04177.2177.21177.83175.021,765
September 30, 2025175.89177.42177.42177.42175.8955
September 29, 2025176.21174.56174.56177.32174.56397
September 26, 2025173.72175175175.09173.72276
September 25, 2025175.44173.55173.55175.44173.13906
September 24, 2025177.01175.44175.44177.01175.44536
September 23, 2025178.11176.8176.8179.67176.8192
September 22, 2025178.55177.8177.8179.21177.66242
September 19, 2025178.2179.19179.19179.19177.97482
September 18, 2025176.45177.24177.24178.11176.45693
September 17, 2025177.85177.01177.01179.21176.98264
September 16, 2025176.4177.04177.04177.04175.86363
September 15, 2025175.19176.15176.19177.13175.1962
September 12, 2025177.61175.75175.24177.61175.51249
September 11, 2025172.37176.95176.43176.95172.23162
September 10, 2025170.7171.35170.85171.35170.7541
September 09, 2025171.46169.4168.9171.95169.041,116
September 08, 2025171.53172.25171.75172.85170.8614
September 05, 2025172.89171.29171.62172.95171.04202
September 04, 2025168170.02169.33170.02167.93603
September 03, 2025168.37167.13167.13168.78167.13225
September 02, 2025167.17168.13168.13168.311679,795
August 29, 2025170.84171.51171.51171.78169.16570
August 28, 2025171.94171.4171.4172.92170.68687
August 27, 2025171.8171.86171.86172.46171234
August 26, 2025170.48171.11171.11171.11169.7466
August 22, 2025167.82172.45172.45172.45167.2316
August 21, 2025167.03167.11167.11168.43166.98845
August 20, 2025168.66169.17169.17170.08168.6682
August 19, 2025168169.47169.47170.2166.75483
August 18, 2025169.91167.64167.64169.911671,650
August 15, 2025173167.68167.68174.05167.052,944
August 14, 2025168.05167.4167.4169.3167.4272
August 13, 2025166.08167.49167.49167.57166.081,826
August 12, 2025163.67165.1165.1165.4163.53299
August 11, 2025163.32163.71163.71164.05162.831,183
August 08, 2025163.75164.11164.11164.57163.75516
August 07, 2025165.81163.84163.84165.87163.551,815
August 06, 2025165.23164.47164.47165.37163.761,154
August 05, 2025166.96165.67165.67167.36164.78768
August 04, 2025165.54165.35165.35167.09165.331,838
August 01, 2025165.69164.91164.91165.69163.573,492
July 31, 2025164.49165.6165.6166.37163.9844,405
July 30, 2025163.33165.2165.2165.44163.3330,292
July 29, 2025163.74163.67163.67164.91163.67303
July 28, 2025165.64165.48165.48166.49164.4203
July 25, 2025164164.85164.85165.09163.351,199
July 24, 2025157.87161.29161.29161.5157.51359
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved