Skip to main content
logo
Allegion plc (LON:0Y5C)
London flag London · Delayed Price · Currency is GBP · Price in USD
139.14
+1.88 (1.37%)
Jun 26, 2026, 5:11 PM GMT

LON:0Y5C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026137.68139.14134.94139.12139.121.36%626
Jun 25, 2026135.49138.52133.13137.26137.262.37%405
Jun 24, 2026130.24135.13128.69134.08134.082.90%2,033
Jun 23, 2026130.36132.67129.91130.30130.30-0.46%594
Jun 22, 2026134.09134.71130.90130.90130.90-2.34%928
Jun 18, 2026133.06135.72129.98134.04134.041.61%1,062
Jun 17, 2026133.52135.91131.28131.92131.92-2.71%4,404
Jun 16, 2026134.73136.20134.41135.59135.590.69%90
Jun 15, 2026136.99137.00133.47134.67134.670.55%1,051
Jun 12, 2026135.60136.50132.56134.48133.932.15%453
Jun 11, 2026132.78132.78130.45131.65131.111.29%635
Jun 10, 2026131.24132.93129.97129.97129.44-0.67%1,194
Jun 9, 2026129.10131.42127.74130.85130.311.78%54
Jun 8, 2026131.16131.71127.33128.56128.03-0.97%53
Jun 5, 2026130.83130.83128.53129.82129.290.21%2,287
Jun 4, 2026130.45133.45129.55129.55129.021.58%377
Jun 3, 2026130.18130.50126.90127.54127.02-1.70%6
Jun 2, 2026131.32131.32128.81129.74129.211.12%2,330
Jun 1, 2026130.00130.24127.48128.30127.78-2.21%3,659
May 29, 2026132.01132.81130.22131.20130.66-0.18%2,352
May 28, 2026132.60132.93128.90131.43130.89-0.34%7,429
May 27, 2026132.01135.00128.87131.87131.33-0.06%748
May 26, 2026135.34135.34128.45131.95131.411.19%323
May 22, 2026132.11133.62128.88130.40129.87-0.30%980
May 21, 2026128.24130.80126.67130.80130.262.04%492
May 20, 2026129.88129.88124.25128.18127.661.13%516
May 19, 2026127.32128.85126.03126.75126.23-1.77%59
May 18, 2026125.97129.41124.79129.03128.501.92%541
May 15, 2026130.50130.90126.15126.60126.08-3.49%451
May 14, 2026129.73133.00128.00131.18130.640.14%158
May 13, 2026133.07133.10131.00131.00130.46-0.83%47
May 12, 2026130.53135.33130.53132.09131.55-0.67%76
May 11, 2026134.77137.03132.37132.98132.44-1.86%171
May 8, 2026136.72137.36135.50135.50134.95-0.23%200
May 7, 2026134.70139.61134.70135.81135.25-0.23%376
May 6, 2026133.99137.27132.44136.12135.572.92%338
May 5, 2026129.00134.14129.00132.26131.720.05%767
May 4, 2026136.32136.58132.09132.20131.66-3.20%869
May 1, 2026137.25140.52136.57136.57136.01-0.42%5
Apr 30, 2026142.68142.68137.08137.15136.580.12%1,668
Apr 29, 2026138.90140.39136.00136.98136.42-0.21%1,041
Apr 28, 2026142.46142.46134.70137.27136.71-7.18%1,038
Apr 27, 2026146.50150.00146.03147.88147.280.69%38
Apr 24, 2026148.60148.60145.99146.86146.26-0.52%41
Apr 23, 2026143.75149.34143.75147.63147.032.35%7
Apr 22, 2026145.93145.93143.99144.25143.66-0.08%1
Apr 21, 2026144.28147.32144.27144.36143.77-0.52%365
Apr 20, 2026142.77147.10141.49145.11144.52-0.32%190
Apr 17, 2026143.48146.91142.75145.58144.982.11%258
Apr 16, 2026145.00145.00141.71142.57141.991.24%633