Allegion plc (0Y5C.L) LSE

Currency In USD

0Y5C.L Historical Return

If you invested $1000 in Allegion plc (0Y5C.L) since IPO date, it would be worth $2,975.66 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,505.56, while $1000 invested 1 year ago would be worth $1,150.35. This corresponds to total returns of 197.57%, 50.56%, 15.04%, respectively, with annualized returns of 13.16%, 8.54%, 15.04%.

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
November 11, 2026	188.39	190.74	190.74	191.6	188.08	484
November 10, 2026	192	188.44	188.44	192	188.05	2,147
November 09, 2026	186.01	191.33	191.33	191.33	186.01	77
November 06, 2026	180.85	186.37	186.37	186.85	180.85	349
November 05, 2026	193.25	187.04	187.04	195.22	187.04	1,443
November 04, 2026	192.89	194.17	194.17	194.54	189.71	456
November 03, 2026	188.94	189.91	189.91	191.39	187.44	224
November 02, 2026	185.14	192.07	192.07	192.5	185.14	1,062
October 30, 2026	186	185.99	185.99	189.23	185.63	1,376
October 29, 2026	182.4	186.63	186.63	187.53	180.59	602
October 28, 2026	180.53	180.37	180.37	181.92	179.86	884
October 27, 2026	176.55	178.87	178.87	179.24	176.55	601
October 26, 2026	177.73	179.14	179.14	180.41	177.72	128
October 23, 2026	176.52	179.36	179.36	180.24	173.69	1,351
October 22, 2026	168.47	174.2	174.2	175.78	167.62	2,569
October 21, 2026	156.96	157.21	157.21	157.21	155.87	1,169
October 20, 2026	155.67	155.54	155.54	156.63	155.38	598
October 19, 2026	155.39	155.86	155.86	156	155.39	222
October 16, 2026	157.21	155.9	155.9	157.91	155.68	111
October 15, 2026	153.04	155.46	155.46	155.98	153.04	619
October 14, 2026	151.21	151.69	151.69	151.69	151.18	229
October 13, 2026	151.34	153	153	153	150.73	607
October 12, 2026	153.55	151.33	151.33	153.55	149.2	227
October 09, 2026	151.35	151.26	151.26	151.35	149.77	1,072
October 08, 2026	146.46	151.1	151.1	151.14	146.43	1,707
October 07, 2026	151.2	148.03	148.03	153.76	143.75	461
October 06, 2026	153.6	155.11	155.11	156.32	153.6	524
October 05, 2026	151.93	154.29	154.29	154.29	151.93	520
October 02, 2026	156.02	155.62	155.62	156.31	154.82	1,739
October 01, 2026	152.64	152.62	152.62	153.39	152.25	2,521
September 30, 2026	155.43	154.77	154.77	155.68	154.54	49,355
September 29, 2026	156.2	154.87	154.87	156.2	154.43	181
September 28, 2026	153.04	155.18	155.18	155.18	153.04	36
September 25, 2026	154.81	155.38	155.38	155.38	152.54	635
September 24, 2026	156.12	152.66	152.66	156.12	152.66	27
September 23, 2026	154.87	155.28	155.28	155.3	152.41	11
September 22, 2026	151.61	153.1	153.1	153.75	151.61	236
September 21, 2026	153.22	152.6	152.6	153.22	150.6	703
September 18, 2026	155.72	151.99	151.99	155.72	151.7	1,422
September 17, 2026	153.51	153.43	153.43	153.51	152.6	434
September 16, 2026	154.53	153.83	153.83	155.73	153.83	4
September 15, 2026	154.22	154.15	154.15	154.75	154.15	225
September 11, 2026	152	152.91	152.91	155.07	152	492
September 10, 2026	150.73	151.14	151.14	152.18	150.73	780
September 09, 2026	157	152.47	152.47	157	152.17	49
September 08, 2026	157.83	156.65	156.65	157.83	156.18	5,826
September 04, 2026	155.56	156.93	156.93	159.07	154.27	2,066
September 03, 2026	156.09	155.59	155.59	157.02	154.62	412
September 02, 2026	150	156.7	156.7	156.7	150	332
September 01, 2026	155.18	152.61	152.61	155.6	152.15	50,052
August 28, 2026	159.81	157.9	157.9	160.01	156.34	179
August 27, 2026	159.37	159.9	159.9	159.9	159.11	27
August 26, 2026	162.86	160.16	160.16	162.86	158.64	583
August 25, 2026	162.96	160.34	160.34	166.92	160.34	442
August 24, 2026	163.52	162.94	162.94	165.42	162.93	101
August 21, 2026	161.5	162.47	162.47	164.04	161.5	221
August 20, 2026	160.14	162.47	162.47	163.24	160.14	305
August 19, 2026	153.32	164.12	164.12	166.5	153.32	347
August 18, 2026	158.05	161.05	161.05	165.01	158.05	394
August 17, 2026	163.36	162.56	162.56	165.75	162.25	155