Allegion plc (LON:0Y5C)
London · Delayed Price · Currency is GBP · Price in USD 153.92
+1.26 (0.83%)
Sep 25, 2026, 5:13 PM GMT
LON:0Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 151.99 | 154.81 | 150.08 | 154.03 | 154.03 | 0.90% | 197 |
| Sep 24, 2026 | 156.12 | 156.12 | 152.66 | 152.66 | 152.66 | -1.69% | 7 |
| Sep 23, 2026 | 154.87 | 155.31 | 152.41 | 155.28 | 155.28 | 1.42% | 10 |
| Sep 22, 2026 | 151.61 | 153.75 | 151.61 | 153.10 | 153.10 | 0.33% | 236 |
| Sep 21, 2026 | 153.22 | 153.22 | 150.60 | 152.60 | 152.60 | 0.40% | 703 |
| Sep 18, 2026 | 155.72 | 155.72 | 151.70 | 151.99 | 151.99 | -1.14% | 725 |
| Sep 17, 2026 | 156.15 | 156.15 | 152.60 | 153.75 | 153.75 | -0.05% | 456 |
| Sep 16, 2026 | 154.53 | 155.73 | 153.83 | 153.83 | 153.83 | -0.21% | 4 |
| Sep 15, 2026 | 156.13 | 156.13 | 154.08 | 154.15 | 154.15 | -0.29% | 224 |
| Sep 14, 2026 | 153.00 | 155.94 | 151.54 | 155.15 | 154.60 | 1.46% | 3,130 |
| Sep 11, 2026 | 152.00 | 155.07 | 152.00 | 152.91 | 152.37 | 1.17% | 98 |
| Sep 10, 2026 | 152.96 | 152.96 | 150.73 | 151.14 | 150.60 | -0.87% | 204 |
| Sep 9, 2026 | 157.00 | 158.26 | 152.17 | 152.47 | 151.93 | -2.67% | 50 |
| Sep 8, 2026 | 155.24 | 160.15 | 155.24 | 156.65 | 156.09 | -0.18% | 5,469 |
| Sep 4, 2026 | 155.56 | 159.07 | 154.27 | 156.93 | 156.37 | 0.86% | 2,065 |
| Sep 3, 2026 | 154.01 | 157.78 | 154.01 | 155.59 | 155.03 | -0.71% | 420 |
| Sep 2, 2026 | 150.00 | 156.74 | 150.00 | 156.70 | 156.14 | 2.68% | 333 |
| Sep 1, 2026 | 157.28 | 157.28 | 152.15 | 152.61 | 152.06 | -2.55% | 50,053 |
| Aug 31, 2026 | 157.71 | 158.00 | 155.58 | 156.60 | 156.04 | -0.82% | 32 |
| Aug 28, 2026 | 159.81 | 160.01 | 156.34 | 157.90 | 157.34 | -1.25% | 179 |
| Aug 27, 2026 | 159.37 | 161.99 | 157.83 | 159.90 | 159.33 | -0.16% | 27 |
| Aug 26, 2026 | 162.86 | 162.86 | 158.64 | 160.16 | 159.59 | -0.11% | 391 |
| Aug 25, 2026 | 162.96 | 166.92 | 160.34 | 160.34 | 159.77 | -1.60% | 441 |
| Aug 24, 2026 | 163.52 | 165.42 | 162.93 | 162.94 | 162.36 | -0.46% | 102 |
| Aug 21, 2026 | 161.50 | 167.10 | 160.64 | 163.69 | 163.11 | 0.75% | 222 |
| Aug 20, 2026 | 159.52 | 163.24 | 159.52 | 162.47 | 161.89 | -1.01% | 276 |
| Aug 19, 2026 | 153.32 | 166.50 | 153.32 | 164.12 | 163.54 | 1.91% | 223 |
| Aug 18, 2026 | 158.05 | 165.01 | 158.05 | 161.05 | 160.48 | -0.93% | 394 |
| Aug 17, 2026 | 161.60 | 165.75 | 161.60 | 162.56 | 161.98 | -1.13% | 156 |
| Aug 14, 2026 | 161.60 | 165.92 | 161.60 | 164.42 | 163.84 | -0.10% | 278 |
| Aug 13, 2026 | 165.30 | 167.44 | 163.20 | 164.58 | 163.99 | -0.97% | 282 |
| Aug 12, 2026 | 170.00 | 170.00 | 164.89 | 166.19 | 165.60 | -1.21% | 250 |
| Aug 11, 2026 | 165.46 | 168.73 | 165.46 | 168.22 | 167.62 | 1.55% | 359 |
| Aug 10, 2026 | 177.48 | 177.48 | 163.10 | 165.66 | 165.07 | -2.58% | 454 |
| Aug 7, 2026 | 165.00 | 170.44 | 165.00 | 170.05 | 169.45 | 1.03% | 83 |
| Aug 6, 2026 | 169.92 | 169.92 | 167.65 | 168.31 | 167.71 | 0.78% | 315 |
| Aug 5, 2026 | 163.45 | 167.03 | 163.45 | 167.01 | 166.41 | 1.37% | 387 |
| Aug 4, 2026 | 162.75 | 164.75 | 159.85 | 164.75 | 164.16 | 2.67% | 931 |
| Aug 3, 2026 | 162.83 | 162.83 | 154.00 | 160.47 | 159.90 | 2.13% | 859 |
| Jul 31, 2026 | 152.35 | 158.27 | 152.35 | 157.13 | 156.57 | 0.90% | 128 |
| Jul 30, 2026 | 158.40 | 159.91 | 153.82 | 155.73 | 155.18 | -1.98% | 2,563 |
| Jul 29, 2026 | 161.88 | 161.88 | 154.12 | 158.88 | 158.31 | -1.57% | 1,139 |
| Jul 28, 2026 | 159.04 | 164.07 | 157.88 | 161.41 | 160.84 | 2.69% | 2,012 |
| Jul 27, 2026 | 153.51 | 157.19 | 153.29 | 157.19 | 156.63 | 1.47% | 513 |
| Jul 24, 2026 | 147.15 | 156.47 | 147.15 | 154.91 | 154.36 | -1.45% | 2,002 |
| Jul 23, 2026 | 151.15 | 159.00 | 147.00 | 157.19 | 156.63 | 12.58% | 6,159 |
| Jul 22, 2026 | 135.30 | 140.43 | 135.30 | 139.62 | 139.12 | 1.05% | 689 |
| Jul 21, 2026 | 138.13 | 139.07 | 137.22 | 138.17 | 137.68 | 0.12% | 5,528 |
| Jul 20, 2026 | 133.40 | 140.43 | 133.40 | 138.00 | 137.51 | 0.14% | 12 |
| Jul 17, 2026 | 143.00 | 143.00 | 137.81 | 137.81 | 137.31 | -2.49% | 558 |