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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.65	161.63	161.63	165.37	161.5	2,143
February 19, 2026	163.65	160.91	160.91	164.12	160.91	246
February 18, 2026	162.3	163.73	163.73	164.16	162.16	218
February 17, 2026	170.7	165.75	165.75	174.04	163.55	1,639
February 13, 2026	178.6	179.53	179.53	179.76	177.68	2,085
February 12, 2026	181.59	179.88	179.88	183.03	179.88	467
February 11, 2026	179.63	178.4	177.7	180.34	177.08	746
February 10, 2026	178.82	178.48	178.48	179.21	177.8	762
February 09, 2026	182	178.56	178.56	182	178.05	371
February 06, 2026	174.08	178.14	178.14	178.6	174.08	1,501
February 05, 2026	174.64	174.89	174.89	175.31	173.51	1,193
February 04, 2026	169.62	173.34	173.34	174.2	169.45	883
February 03, 2026	165.27	166.54	166.28	167.98	165.27	589
February 02, 2026	165.02	165.36	165.36	165.92	163.94	490
January 30, 2026	157.76	163.18	163.18	163.19	157.76	26
January 29, 2026	163.74	163.55	163.55	165.19	163.55	56
January 28, 2026	165.01	166.12	166.12	166.63	165	336
January 27, 2026	167.08	166.51	166.51	167.68	166.02	6,555
January 26, 2026	166.4	166.68	166.68	166.68	166.4	4
January 23, 2026	167.59	166.64	166.64	167.59	166.64	309
January 22, 2026	166.73	166.18	166.18	167	165.41	736
January 21, 2026	163.79	163.89	163.89	165.08	163.79	1,371
January 20, 2026	162.51	163.29	163.29	164.42	162.51	817
January 16, 2026	165	164.2	165.53	165.53	163.16	345
January 15, 2026	163.03	164.18	164.18	164.58	163.03	223
January 14, 2026	162.99	161.74	161.59	164.48	161.59	551
January 13, 2026	161.82	161.96	161.96	161.96	160.27	1,254
January 12, 2026	162.38	161.41	161.41	163.54	161.41	491
January 09, 2026	165.59	164.18	164.18	166.89	163.93	239
January 08, 2026	161.25	164.38	164.38	164.42	161.07	1,098
January 07, 2026	162.1	159.38	159.38	162.1	159.38	658
January 06, 2026	159.33	160.81	160.81	160.81	158.82	448
January 05, 2026	162.22	162.93	162.93	163	162.02	852
January 02, 2026	159.17	161.6	161.6	161.6	159.17	149
December 31, 2025	161.69	160.77	160.77	161.69	160.77	0
December 30, 2025	160.89	161.17	161.17	161.17	160.82	250
December 29, 2025	159.51	160.6	160.6	160.68	159.51	197
December 24, 2025	161.22	161.22	161.22	161.22	161.22	0
December 23, 2025	161.89	160.96	160.96	161.89	160.65	1,475
December 22, 2025	161.85	161.84	161.84	161.92	161.76	234
December 19, 2025	161.19	159.7	159.7	161.19	159.5	350
December 18, 2025	163.23	162.47	162.47	163.23	162.47	42
December 17, 2025	160.46	160.4	160.4	161.66	160.25	1,119
December 16, 2025	161.59	159.94	159.94	161.59	158.81	401
December 15, 2025	162.01	161.84	161.33	162.17	159.92	1,005
December 12, 2025	164.67	160.73	160.73	164.67	160.73	296
December 11, 2025	161.68	162.69	162.69	162.69	160.82	373
December 10, 2025	158.28	158.66	158.66	158.84	157.31	198
December 09, 2025	158.51	157.81	157.81	158.91	157.71	2,377
December 08, 2025	157.95	158.92	158.92	159.28	157.7	114
December 05, 2025	161.4	159.78	159.78	162.76	159.78	469
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

Allegion plc (0Y5C.L) LSE