Allegion plc (0Y5C.L) LSE

161.22

-0.4(-0.25%)

Updated at December 24 04:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025161.22161.22161.22161.22161.220
December 23, 2025161.89160.96160.96161.89160.651,475
December 22, 2025161.85161.84161.84161.92161.76234
December 19, 2025161.19159.7159.7161.19159.5350
December 18, 2025163.23162.47162.47163.23162.4742
December 17, 2025160.46160.4160.4161.66160.251,119
December 16, 2025161.59159.94159.94161.59158.81401
December 15, 2025162.01161.84161.33162.17159.921,005
December 12, 2025164.67160.73160.73164.67160.73296
December 11, 2025161.68162.69162.69162.69160.82373
December 10, 2025158.28158.66158.66158.84157.31198
December 09, 2025158.51157.81157.81158.91157.712,377
December 08, 2025157.95158.92158.92159.28157.7114
December 05, 2025161.4159.78159.78162.76159.78469
December 04, 2025164.14162.67162.67164.14162.67149
December 03, 2025165.37165.28165.28165.78164.91328
December 02, 2025165.05164.84164.84165.44163.49383
December 01, 2025164.1166.78166.78166.86163.83504
November 28, 2025166.52166.38166.38166.58165.611,193
November 26, 2025165.34165.89165.89167.04165.34631
November 25, 2025162.99165.34165.34165.34162.567,950
November 24, 2025162.3162.99162.99162.99161.08689
November 21, 2025160.2160.78160.78162.02160.2423
November 20, 2025162.12160.05160.05162.51159.74572
November 19, 2025160.95160.84160.84161.16160.67715
November 18, 2025159.94160.62160.62160.62159.94730
November 17, 2025161.4160.72160.72161.4160.72128
November 14, 2025163.56162.92162.92163.56160.85305
November 13, 2025168.37166.36166.36169.31166.32516
November 12, 2025167.21168.18168.18168.18167.214
November 11, 2025166.7166.96166.96167.09166.53270
November 10, 2025167.52167.52167.52167.52167.5269
November 07, 2025165.58165.95165.95166165.55964
November 06, 2025165.73166.22166.22166.22165.02232
November 05, 2025165.95165.36165.36166.58164.08386
November 04, 2025165.46164.55164.55165.46163.77491
November 03, 2025165.4163.47163.92166.1163.47144
October 31, 2025165.36166.19166.19166.19165.25495
October 30, 2025164.19166.11166.11167.24164.19944
October 29, 2025165.96164.84164.84167.82164.84227
October 28, 2025170.88169.62169.62170.91169.551,856
October 27, 2025167.86169.51169.51170.12167.86677
October 24, 2025172.37167.42167.42173.22167.23794
October 23, 2025170.85167.14167.14172.96166.391,119
October 22, 2025179.33177.27177.27179.33177.171,059
October 21, 2025177.89179.61179.61180.7177.86108
October 20, 2025177.4176.26176.26178.5173.57410
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved