Allegion plc (LON:0Y5C)
London · Delayed Price · Currency is GBP · Price in USD 167.42
+0.28 (0.17%)
At close: Oct 24, 2025
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 172.37 | 173.22 | 167.23 | 167.42 | 167.42 | 0.17% | 794 |
| Oct 23, 2025 | 170.85 | 172.96 | 166.07 | 167.14 | 167.14 | -5.71% | 1,119 |
| Oct 22, 2025 | 179.33 | 179.33 | 177.17 | 177.27 | 177.27 | -1.30% | 984 |
| Oct 21, 2025 | 176.29 | 180.70 | 176.29 | 179.61 | 179.61 | 1.90% | 108 |
| Oct 20, 2025 | 177.40 | 178.50 | 173.57 | 176.26 | 176.26 | -0.62% | 410 |
| Oct 17, 2025 | 178.31 | 178.31 | 176.65 | 177.36 | 177.36 | 0.24% | 638 |
| Oct 16, 2025 | 177.64 | 177.86 | 176.06 | 176.93 | 176.93 | 0.53% | 579 |
| Oct 15, 2025 | 176.64 | 177.15 | 175.99 | 175.99 | 175.99 | 1.03% | 929 |
| Oct 14, 2025 | 172.81 | 175.06 | 172.81 | 174.21 | 174.21 | -0.50% | 1,238 |
| Oct 13, 2025 | 175.13 | 175.55 | 174.00 | 175.08 | 175.08 | -0.05% | 809 |
| Oct 10, 2025 | 176.48 | 176.71 | 175.16 | 175.16 | 175.16 | -0.36% | 176 |
| Oct 9, 2025 | 178.15 | 178.49 | 174.89 | 175.79 | 175.79 | -0.82% | 150 |
| Oct 8, 2025 | 176.88 | 177.81 | 176.63 | 177.24 | 177.24 | 0.34% | 279 |
| Oct 7, 2025 | 177.80 | 177.80 | 176.65 | 176.65 | 176.65 | -0.41% | 126 |
| Oct 6, 2025 | 177.84 | 178.26 | 177.00 | 177.37 | 177.37 | -0.92% | 1,284 |
| Oct 3, 2025 | 178.32 | 179.64 | 178.32 | 179.01 | 179.01 | 1.30% | 119 |
| Oct 2, 2025 | 177.72 | 177.72 | 176.12 | 176.72 | 176.72 | -0.27% | 106 |
| Oct 1, 2025 | 176.04 | 177.83 | 175.02 | 177.20 | 177.20 | -0.12% | 983 |
| Sep 30, 2025 | 175.89 | 177.42 | 175.89 | 177.42 | 177.42 | 1.64% | 15 |
| Sep 29, 2025 | 176.21 | 177.32 | 174.56 | 174.56 | 174.56 | -0.25% | 397 |
| Sep 26, 2025 | 173.72 | 175.09 | 173.72 | 175.00 | 175.00 | 0.84% | 273 |
| Sep 25, 2025 | 174.50 | 174.50 | 173.13 | 173.55 | 173.55 | -1.08% | 846 |
| Sep 24, 2025 | 177.01 | 177.78 | 175.44 | 175.44 | 175.44 | -0.77% | 501 |
| Sep 23, 2025 | 178.11 | 179.67 | 176.80 | 176.80 | 176.80 | -0.48% | 192 |
| Sep 22, 2025 | 181.74 | 181.74 | 177.66 | 177.66 | 177.66 | -0.85% | 242 |
| Sep 19, 2025 | 178.20 | 179.27 | 177.97 | 179.19 | 179.19 | 0.61% | 482 |
| Sep 18, 2025 | 176.45 | 178.11 | 176.45 | 178.11 | 178.11 | 0.64% | 693 |
| Sep 17, 2025 | 177.85 | 179.21 | 176.98 | 176.98 | 176.98 | -0.03% | 252 |
| Sep 16, 2025 | 177.01 | 177.04 | 175.86 | 177.04 | 177.04 | 0.48% | 194 |
| Sep 15, 2025 | 175.19 | 177.13 | 175.19 | 176.19 | 176.19 | 0.25% | 51 |
| Sep 12, 2025 | 177.61 | 177.61 | 175.51 | 175.75 | 175.24 | -0.68% | 228 |
| Sep 11, 2025 | 172.37 | 176.95 | 172.23 | 176.95 | 176.43 | 3.27% | 152 |
| Sep 10, 2025 | 170.70 | 171.35 | 170.70 | 171.35 | 170.85 | 1.15% | 521 |
| Sep 9, 2025 | 171.46 | 172.17 | 168.38 | 169.40 | 168.90 | -1.66% | 1,116 |
| Sep 8, 2025 | 171.53 | 172.85 | 170.80 | 172.25 | 171.75 | 0.70% | 614 |
| Sep 5, 2025 | 172.89 | 172.95 | 171.05 | 171.05 | 170.55 | 0.60% | 202 |
| Sep 4, 2025 | 168.00 | 170.02 | 167.93 | 170.02 | 169.53 | 1.73% | 604 |
| Sep 3, 2025 | 168.37 | 168.78 | 167.13 | 167.13 | 166.65 | -0.59% | 225 |
| Sep 2, 2025 | 167.17 | 168.71 | 167.00 | 168.13 | 167.64 | -0.61% | 9,795 |
| Aug 29, 2025 | 170.84 | 171.78 | 169.16 | 169.16 | 168.67 | -1.31% | 537 |
| Aug 28, 2025 | 171.94 | 172.92 | 170.68 | 171.40 | 170.90 | -0.27% | 687 |
| Aug 27, 2025 | 171.80 | 172.46 | 171.00 | 171.86 | 171.36 | 0.44% | 233 |
| Aug 26, 2025 | 170.48 | 171.11 | 169.70 | 171.11 | 170.61 | 0.29% | 450 |
| Aug 25, 2025 | 171.07 | 172.29 | 170.35 | 170.62 | 170.13 | -1.06% | 269 |
| Aug 22, 2025 | 167.82 | 172.45 | 167.20 | 172.45 | 171.95 | 2.93% | 316 |
| Aug 21, 2025 | 167.03 | 168.43 | 166.98 | 167.55 | 167.06 | -0.74% | 845 |
| Aug 20, 2025 | 168.66 | 170.08 | 168.66 | 168.81 | 168.32 | -0.31% | 82 |
| Aug 19, 2025 | 168.00 | 170.20 | 166.75 | 169.33 | 168.84 | 1.27% | 483 |
| Aug 18, 2025 | 169.91 | 169.91 | 167.00 | 167.21 | 166.73 | -0.41% | 1,645 |
| Aug 15, 2025 | 173.00 | 174.05 | 167.05 | 167.89 | 167.40 | 0.29% | 2,943 |