Allegion plc (LON:0Y5C)
London · Delayed Price · Currency is GBP · Price in USD 154.88
-1.82 (-1.16%)
Sep 3, 2026, 5:00 PM GMT
LON:0Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 154.01 | 157.78 | 154.01 | 155.59 | 155.59 | -0.71% | 420 |
| Sep 2, 2026 | 150.00 | 156.74 | 150.00 | 156.70 | 156.70 | 2.68% | 333 |
| Sep 1, 2026 | 157.28 | 157.28 | 152.15 | 152.61 | 152.61 | -2.55% | 50,053 |
| Aug 31, 2026 | 157.71 | 158.00 | 155.58 | 156.60 | 156.60 | -0.82% | 32 |
| Aug 28, 2026 | 159.81 | 160.01 | 156.34 | 157.90 | 157.90 | -1.25% | 179 |
| Aug 27, 2026 | 159.37 | 161.99 | 157.83 | 159.90 | 159.90 | -0.16% | 27 |
| Aug 26, 2026 | 162.86 | 162.86 | 158.64 | 160.16 | 160.16 | -0.11% | 391 |
| Aug 25, 2026 | 162.96 | 166.92 | 160.34 | 160.34 | 160.34 | -1.60% | 441 |
| Aug 24, 2026 | 163.52 | 165.42 | 162.93 | 162.94 | 162.94 | -0.46% | 102 |
| Aug 21, 2026 | 161.50 | 167.10 | 160.64 | 163.69 | 163.69 | 0.75% | 222 |
| Aug 20, 2026 | 159.52 | 163.24 | 159.52 | 162.47 | 162.47 | -1.01% | 276 |
| Aug 19, 2026 | 153.32 | 166.50 | 153.32 | 164.12 | 164.12 | 1.91% | 223 |
| Aug 18, 2026 | 158.05 | 165.01 | 158.05 | 161.05 | 161.05 | -0.93% | 394 |
| Aug 17, 2026 | 161.60 | 165.75 | 161.60 | 162.56 | 162.56 | -1.13% | 156 |
| Aug 14, 2026 | 161.60 | 165.92 | 161.60 | 164.42 | 164.42 | -0.10% | 278 |
| Aug 13, 2026 | 165.30 | 167.44 | 163.20 | 164.58 | 164.58 | -0.97% | 282 |
| Aug 12, 2026 | 170.00 | 170.00 | 164.89 | 166.19 | 166.19 | -1.21% | 250 |
| Aug 11, 2026 | 165.46 | 168.73 | 165.46 | 168.22 | 168.22 | 1.55% | 359 |
| Aug 10, 2026 | 177.48 | 177.48 | 163.10 | 165.66 | 165.66 | -2.58% | 454 |
| Aug 7, 2026 | 165.00 | 170.44 | 165.00 | 170.05 | 170.05 | 1.03% | 83 |
| Aug 6, 2026 | 169.92 | 169.92 | 167.65 | 168.31 | 168.31 | 0.78% | 315 |
| Aug 5, 2026 | 163.45 | 167.03 | 163.45 | 167.01 | 167.01 | 1.37% | 387 |
| Aug 4, 2026 | 162.75 | 164.75 | 159.85 | 164.75 | 164.75 | 2.67% | 931 |
| Aug 3, 2026 | 162.83 | 162.83 | 154.00 | 160.47 | 160.47 | 2.13% | 859 |
| Jul 31, 2026 | 152.35 | 158.27 | 152.35 | 157.13 | 157.13 | 0.90% | 128 |
| Jul 30, 2026 | 158.40 | 159.91 | 153.82 | 155.73 | 155.73 | -1.98% | 2,563 |
| Jul 29, 2026 | 161.88 | 161.88 | 154.12 | 158.88 | 158.88 | -1.57% | 1,139 |
| Jul 28, 2026 | 159.04 | 164.07 | 157.88 | 161.41 | 161.41 | 2.69% | 2,012 |
| Jul 27, 2026 | 153.51 | 157.19 | 153.29 | 157.19 | 157.19 | 1.47% | 513 |
| Jul 24, 2026 | 147.15 | 156.47 | 147.15 | 154.91 | 154.91 | -1.45% | 2,002 |
| Jul 23, 2026 | 151.15 | 159.00 | 147.00 | 157.19 | 157.19 | 12.58% | 6,159 |
| Jul 22, 2026 | 135.30 | 140.43 | 135.30 | 139.62 | 139.62 | 1.05% | 689 |
| Jul 21, 2026 | 138.13 | 139.07 | 137.22 | 138.17 | 138.17 | 0.12% | 5,528 |
| Jul 20, 2026 | 133.40 | 140.43 | 133.40 | 138.00 | 138.00 | 0.14% | 12 |
| Jul 17, 2026 | 143.00 | 143.00 | 137.81 | 137.81 | 137.81 | -2.49% | 558 |
| Jul 16, 2026 | 136.95 | 141.89 | 136.95 | 141.32 | 141.32 | 3.94% | 1,393 |
| Jul 15, 2026 | 136.99 | 136.99 | 134.89 | 135.96 | 135.96 | -0.75% | 56 |
| Jul 14, 2026 | 138.54 | 138.54 | 135.37 | 136.99 | 136.99 | 0.69% | 59 |
| Jul 13, 2026 | 133.40 | 138.00 | 133.40 | 136.05 | 136.05 | -1.72% | 777 |
| Jul 10, 2026 | 136.65 | 138.42 | 135.00 | 138.42 | 138.42 | 3.35% | 1,309 |
| Jul 9, 2026 | 133.98 | 136.21 | 133.08 | 133.93 | 133.93 | -1.23% | 584 |
| Jul 8, 2026 | 139.05 | 140.19 | 134.57 | 135.60 | 135.60 | -2.50% | 252 |
| Jul 7, 2026 | 136.46 | 141.39 | 136.46 | 139.07 | 139.07 | -0.15% | 302 |
| Jul 6, 2026 | 143.50 | 143.50 | 138.80 | 139.28 | 139.28 | -0.12% | 693 |
| Jul 2, 2026 | 143.50 | 143.50 | 138.26 | 139.45 | 139.45 | -0.78% | 610 |
| Jul 1, 2026 | 139.00 | 141.93 | 139.00 | 140.55 | 140.55 | -0.36% | 1,611 |
| Jun 30, 2026 | 142.11 | 142.11 | 138.91 | 141.05 | 141.05 | -0.02% | 272 |
| Jun 29, 2026 | 141.15 | 141.73 | 138.39 | 141.08 | 141.08 | 1.41% | 790 |
| Jun 26, 2026 | 137.68 | 139.14 | 134.94 | 139.12 | 139.12 | 1.36% | 626 |
| Jun 25, 2026 | 135.49 | 138.52 | 133.13 | 137.26 | 137.26 | 2.37% | 405 |