Allegion plc (LON:0Y5C)
London · Delayed Price · Currency is GBP · Price in USD 165.85
-2.37 (-1.41%)
Aug 12, 2026, 4:35 PM GMT
LON:0Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 130.24 | 135.13 | 128.69 | 134.08 | 134.08 | 2.90% | 2,033 |
| Jun 23, 2026 | 130.36 | 132.67 | 129.91 | 130.30 | 130.30 | -0.46% | 594 |
| Jun 22, 2026 | 134.09 | 134.71 | 130.90 | 130.90 | 130.90 | -2.34% | 928 |
| Jun 18, 2026 | 133.06 | 135.72 | 129.98 | 134.04 | 134.04 | 1.61% | 1,062 |
| Jun 17, 2026 | 133.52 | 135.91 | 131.28 | 131.92 | 131.92 | -2.71% | 4,404 |
| Jun 16, 2026 | 134.73 | 136.20 | 134.41 | 135.59 | 135.59 | 0.69% | 90 |
| Jun 15, 2026 | 136.99 | 137.00 | 133.47 | 134.67 | 134.67 | 0.55% | 1,051 |
| Jun 12, 2026 | 135.60 | 136.50 | 132.56 | 134.48 | 133.93 | 2.15% | 453 |
| Jun 11, 2026 | 132.78 | 132.78 | 130.45 | 131.65 | 131.11 | 1.29% | 635 |
| Jun 10, 2026 | 131.24 | 132.93 | 129.97 | 129.97 | 129.44 | -0.67% | 1,194 |
| Jun 9, 2026 | 129.10 | 131.42 | 127.74 | 130.85 | 130.31 | 1.78% | 54 |
| Jun 8, 2026 | 131.16 | 131.71 | 127.33 | 128.56 | 128.03 | -0.97% | 53 |
| Jun 5, 2026 | 130.83 | 130.83 | 128.53 | 129.82 | 129.29 | 0.21% | 2,287 |
| Jun 4, 2026 | 130.45 | 133.45 | 129.55 | 129.55 | 129.02 | 1.58% | 377 |
| Jun 3, 2026 | 130.18 | 130.50 | 126.90 | 127.54 | 127.02 | -1.70% | 6 |
| Jun 2, 2026 | 131.32 | 131.32 | 128.81 | 129.74 | 129.21 | 1.12% | 2,330 |
| Jun 1, 2026 | 130.00 | 130.24 | 127.48 | 128.30 | 127.78 | -2.21% | 3,659 |