Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Allegion plc (0Y5C.L)

Compare
126.59
+1.81
+(1.45%)
At close: April 17 at 6:52:04 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025125.65126.85125.65126.59126.59348
Apr 16, 2025126.76126.76124.63124.78124.78249
Apr 15, 2025127.39127.43126.69126.69126.69405
Apr 14, 2025124.74126.13124.74126.13126.134,706
Apr 11, 2025121.22122.26121.02122.26122.2683
Apr 10, 2025121.40122.26120.34120.63120.63388
Apr 9, 2025116.83125.12116.75125.12125.121,116
Apr 8, 2025122.52123.90121.74121.74121.74465
Apr 7, 2025120.73123.82119.36119.38119.38684
Apr 4, 2025123.78125.11122.81124.07124.07239
Apr 3, 2025128.64129.63126.40126.89126.8925,236
Apr 2, 2025130.63132.49129.64132.49132.49384
Apr 1, 2025129.82130.93129.23130.83130.831,535
Mar 31, 2025127.70129.31127.33128.63128.631,110
Mar 28, 2025130.23130.61128.75128.98128.98351
Mar 27, 2025129.43131.50129.39130.62130.62280
Mar 26, 2025129.17130.37129.17130.33130.33389
Mar 25, 2025130.92130.93130.11130.11130.11128
Mar 24, 2025128.45130.80128.45129.84129.84674
Mar 21, 2025126.81127.42125.98127.42127.42773
Mar 20, 2025127.07129.12127.03128.04128.041,111
Mar 19, 2025128.48128.48127.54128.32128.32540
Mar 18, 2025128.50128.50127.14127.44127.445,221
Mar 17, 2025127.31128.16126.24127.92127.92719
Mar 14, 2025 0.51 Dividend
Mar 14, 2025125.39126.76125.07126.06126.06568
Mar 13, 2025124.65126.19124.52124.64124.13429
Mar 12, 2025124.73125.21123.93124.92124.413,140
Mar 11, 2025132.88132.88126.61127.26126.743,174
Mar 10, 2025133.42135.16133.15133.17132.63559
Mar 7, 2025127.76131.79127.70131.79131.252,318
Mar 6, 2025124.87127.82124.87127.24126.722,107
Mar 5, 2025125.67126.98124.47126.05125.53765
Mar 4, 2025125.27125.79123.54124.43123.92907
Mar 3, 2025128.44129.92128.27128.27127.75598
Feb 28, 2025128.43128.48127.17127.81127.29405
Feb 27, 2025128.72129.62128.72128.83128.30568
Feb 26, 2025129.26130.29129.26129.67129.14517
Feb 25, 2025130.54130.73129.59130.35129.82870
Feb 24, 2025128.35129.73127.19129.34128.81526
Feb 21, 2025127.33127.36126.75127.21126.69178
Feb 20, 2025126.84126.84125.87126.41125.89398
Feb 19, 2025127.01127.01124.20125.49124.98561
Feb 18, 2025128.44131.77125.90127.57127.05824
Feb 14, 2025133.48134.15133.43133.51132.96124
Feb 13, 2025132.43132.68131.41131.41130.872,742
Feb 12, 2025128.48130.32128.48130.05129.52740
Feb 11, 2025130.83131.49130.76130.76130.22396
Feb 10, 2025129.51129.51129.02129.25128.7225
Feb 7, 2025128.95129.58127.88128.25127.721,874
Feb 6, 2025129.29129.84129.20129.84129.31721
Feb 5, 2025129.52129.83127.81128.99128.474,216
Feb 4, 2025128.36129.79128.36128.80128.271,508
Feb 3, 2025129.30130.00127.18128.49127.961,141
Jan 31, 2025133.15134.15132.13133.97133.42319
Jan 30, 2025131.73133.63131.18133.63133.08270
Jan 29, 2025132.94132.94131.53131.68131.15293
Jan 28, 2025134.78135.89133.09133.09132.55343
Jan 27, 2025133.02133.83132.91133.39132.851,335
Jan 24, 2025133.80134.66132.65132.70132.16884
Jan 23, 2025131.72133.27131.67132.88132.34874
Jan 22, 2025134.06134.69133.03133.09132.55442
Jan 21, 2025135.69135.89134.84134.96134.41240
Jan 17, 2025133.05133.98132.84133.76133.21406
Jan 16, 2025131.28132.33130.90132.33131.79236
Jan 15, 2025131.87132.46130.14130.48129.95818
Jan 14, 2025128.30129.73128.30129.32128.79700
Jan 13, 2025126.04127.17126.00127.05126.53184
Jan 10, 2025127.12127.58126.60126.60126.08105
Jan 8, 2025126.94128.15126.75128.15127.62483
Jan 7, 2025129.48129.48127.58127.81127.29508
Jan 6, 2025130.55130.88130.20130.51129.9837
Jan 3, 2025128.14129.60128.04129.60129.07928
Jan 2, 2025131.74131.88128.48128.48127.95847
Dec 31, 2024132.26132.26131.65131.65131.122
Dec 30, 2024131.75131.75130.10131.36130.8269
Dec 27, 2024133.29133.51131.61131.90131.36204
Dec 24, 2024132.77132.77132.77132.77132.23-
Dec 23, 2024131.08132.17131.03131.63131.09199
Dec 20, 2024130.67132.45130.50131.64131.116
Dec 19, 2024133.38133.38130.59130.59130.06431
Dec 18, 2024137.55138.11136.45136.81136.25180
Dec 17, 2024 0.48 Dividend
Dec 17, 2024136.90137.08135.69136.63136.07471
Dec 16, 2024137.79139.34137.79138.09137.05502
Dec 13, 2024138.15139.62138.15138.79137.74256
Dec 12, 2024140.92140.92139.08139.08138.03205
Dec 11, 2024140.87141.04140.42141.00139.93997
Dec 10, 2024140.85141.73139.19141.73140.66501
Dec 9, 2024140.61141.40140.36140.36139.3024
Dec 6, 2024141.41141.81140.03140.03138.97234
Dec 5, 2024144.13144.14140.51140.83139.76567
Dec 4, 2024140.38141.07139.51141.07140.00272
Dec 3, 2024140.50141.30140.07140.88139.821,769
Dec 2, 2024141.14141.44139.71140.71139.651,214
Nov 29, 2024141.51142.68140.55140.84139.78776
Nov 27, 2024141.38141.38139.88140.97139.91268
Nov 26, 2024141.57142.55139.53140.41139.35435
Nov 25, 2024142.69142.99142.13142.67141.59868
Nov 22, 2024142.72142.72141.07141.68140.60443
Nov 21, 2024139.63140.45139.48140.11139.052,021
Nov 20, 2024138.20138.78137.11138.00136.96400
Nov 19, 2024137.96138.85136.86138.43137.393,820
Nov 18, 2024140.10140.10138.37138.51137.47165
Nov 15, 2024141.00141.42139.36139.74138.68830
Nov 14, 2024141.28142.51140.93140.93139.879,697
Nov 13, 2024143.00143.82140.80140.80139.74847
Nov 12, 2024143.57143.67142.30142.52141.441,133
Nov 11, 2024145.92145.97143.69143.69142.60287
Nov 8, 2024142.79145.12142.39144.26143.18440
Nov 7, 2024141.30141.93141.28141.60140.53485
Nov 6, 2024142.71142.71137.60139.14138.091,556
Nov 5, 2024139.06140.45138.50140.45139.38174
Nov 4, 2024139.46140.61139.23139.23138.17297
Nov 1, 2024140.03141.10139.54139.76138.70205
Oct 31, 2024138.72139.48138.72139.29138.24191
Oct 30, 2024139.34140.37138.70139.16138.11728
Oct 29, 2024140.51141.05138.83139.73138.67997
Oct 28, 2024144.09144.19142.50142.50141.42275
Oct 25, 2024146.51146.55143.28143.28142.20198
Oct 24, 2024142.47145.67136.31145.16144.06421
Oct 23, 2024150.15152.15150.15151.16150.02645
Oct 22, 2024152.13152.13150.57151.32150.1820
Oct 21, 2024153.13153.82151.88151.88150.735
Oct 18, 2024155.00156.63153.17153.76152.60955
Oct 17, 2024150.98152.64150.98152.60151.45429
Oct 16, 2024150.34151.78150.06151.19150.05820
Oct 15, 2024148.88150.69148.88150.69149.55425
Oct 14, 2024144.53148.85144.53148.75147.636
Oct 11, 2024146.57146.59145.46146.46145.35349
Oct 10, 2024143.89145.09143.89144.33143.24227
Oct 9, 2024146.40146.58145.55146.58145.47108
Oct 8, 2024145.54146.94145.54146.19145.09148
Oct 7, 2024145.01145.18145.00145.18144.08-
Oct 4, 2024146.00146.33145.70145.96144.8620
Oct 3, 2024146.05146.05144.71144.75143.6685
Oct 2, 2024141.60144.97141.60144.97143.88187
Oct 1, 2024147.50147.50144.93145.32144.22476
Sep 30, 2024143.45145.82143.36145.32144.23923
Sep 27, 2024145.70146.21144.06144.14143.0552
Sep 26, 2024145.05145.05143.42144.34143.25141
Sep 25, 2024144.58144.83143.01143.62142.54255
Sep 24, 2024142.34143.94141.83143.41142.33315
Sep 23, 2024141.89142.45140.98142.18141.11375
Sep 20, 2024 0.48 Dividend
Sep 20, 2024143.13143.13141.18141.18140.1279
Sep 19, 2024144.91146.84143.51144.01142.45276
Sep 18, 2024141.29144.59141.29143.54141.98225
Sep 17, 2024145.13145.13142.84143.67142.11131
Sep 16, 2024144.13144.13140.40142.15140.61332
Sep 13, 2024139.71141.70138.91141.70140.16593
Sep 12, 2024137.73137.73136.27136.99135.50248
Sep 11, 2024136.25136.35133.71136.15134.67313
Sep 10, 2024134.63135.96134.51135.57134.1083
Sep 9, 2024135.99135.99134.40134.72133.26324
Sep 6, 2024136.41137.07134.36134.99133.52103
Sep 5, 2024137.50137.50134.65136.40134.921,061
Sep 3, 2024138.90139.73136.21136.21134.73514
Aug 30, 2024138.63138.99136.89136.96135.47131
Aug 29, 2024137.98138.91136.72138.61137.10405
Aug 28, 2024138.03138.30136.79137.05135.56368
Aug 27, 2024137.89137.89136.42136.44134.96350
Aug 23, 2024136.57137.21134.68136.62135.14209
Aug 22, 2024136.34136.34132.88134.95133.4837
Aug 21, 2024132.88134.45132.63133.54132.09268
Aug 20, 2024133.64133.64132.57132.62131.18395
Aug 19, 2024131.36132.90131.36132.43130.99645
Aug 16, 2024132.98132.98131.82131.83130.40591
Aug 15, 2024131.50132.71131.50132.67131.23504
Aug 14, 2024131.12131.12129.94129.94128.5363
Aug 13, 2024130.32130.73128.82129.11127.7145
Aug 12, 2024129.84129.84127.93129.45128.04213
Aug 9, 2024129.41130.42128.88129.18127.78195
Aug 8, 2024127.41129.51127.41129.18127.78488
Aug 7, 2024127.43130.62127.43129.69128.281,427
Aug 6, 2024124.86130.08124.86129.22127.82127
Aug 5, 2024126.29132.81124.76127.90126.51701
Aug 2, 2024130.03130.98128.80129.49128.08560
Aug 1, 2024136.60138.63132.15132.29130.85679
Jul 31, 2024141.05141.95138.64138.64137.13321
Jul 30, 2024139.16140.87139.06139.06137.55975
Jul 29, 2024137.38138.12136.35137.98136.48610
Jul 26, 2024135.39136.99134.37136.99135.50349
Jul 25, 2024127.30133.62127.30133.62132.17587
Jul 24, 2024127.25128.15127.25128.15126.7627
Jul 23, 2024125.56127.07125.56126.88125.50227
Jul 22, 2024124.68124.79123.67124.75123.39442
Jul 19, 2024126.90126.92124.60125.15123.79307
Jul 18, 2024126.55129.37126.55128.01126.622,184
Jul 17, 2024127.56128.29125.76127.42126.04378
Jul 16, 2024123.67127.22123.65127.22125.841,294
Jul 15, 2024122.80124.49122.80124.37123.02284
Jul 12, 2024120.58123.45120.58123.13121.79629
Jul 11, 2024118.85121.57118.81120.99119.68326
Jul 10, 2024115.05115.32114.25115.11113.86345
Jul 9, 2024114.67115.02114.38114.84113.59219
Jul 8, 2024116.19116.19114.63114.63113.39356
Jul 5, 2024115.54115.54114.16114.51113.271,466
Jul 3, 2024116.31116.72115.77115.77114.51313
Jul 2, 2024116.46116.46115.43115.60114.34415
Jul 1, 2024118.80119.35115.74115.74114.488
Jun 28, 2024116.65118.27116.65118.04116.76379
Jun 27, 2024114.84115.31114.84115.22113.97205
Jun 26, 2024114.49114.72113.90114.70113.45409
Jun 25, 2024118.32118.32115.67115.67114.4140
Jun 24, 2024115.86119.65115.86118.34117.051,203
Jun 21, 2024114.77116.63114.45115.23113.9834
Jun 20, 2024115.66116.34115.53116.34115.081,581
Jun 18, 2024116.46116.78116.01116.01114.75903
Jun 17, 2024115.93116.40115.93116.39115.13390
Jun 14, 2024 0.48 Dividend
Jun 14, 2024115.67116.48115.67116.48115.215
Jun 13, 2024119.56119.57118.05118.91117.15673
Jun 12, 2024119.01121.58119.01120.55118.76195
Jun 11, 2024116.79116.89116.79116.89115.151
Jun 10, 2024117.33117.33117.33117.33115.591
Jun 7, 2024116.68117.12115.97116.94115.21351
Jun 6, 2024118.18118.18116.56116.56114.83-
Jun 5, 2024117.83118.21117.58118.16116.404
Jun 4, 2024119.00119.00116.83118.00116.25222
Jun 3, 2024122.51122.51121.00121.00119.2059
May 31, 2024121.41121.41120.13120.18118.391,189
May 30, 2024120.22120.99120.22120.99119.19164
May 29, 2024118.38119.38118.38119.07117.30257
May 28, 2024122.92122.92121.85121.85120.049,227
May 24, 2024122.12122.16122.12122.16120.34166
May 23, 2024122.95123.38120.59120.59118.80598
May 22, 2024123.21123.21122.64122.74120.92-
May 21, 2024123.34123.34123.32123.32121.492
May 20, 2024124.31124.31123.75123.75121.91834
May 17, 2024125.62125.62125.23125.26123.40127
May 16, 2024127.81127.81126.83127.09125.2041
May 15, 2024128.55128.91126.27128.31126.40555
May 14, 2024127.05127.13126.87126.95125.06406
May 13, 2024126.86126.86125.51125.51123.64298
May 10, 2024125.70126.44125.70126.44124.5627
May 9, 2024123.79125.12123.79124.35122.5021
May 8, 2024125.05125.05123.80124.11122.27903
May 7, 2024124.78125.72124.66125.72123.851,095
May 3, 2024124.17124.81123.77123.77121.93170
May 2, 2024120.10121.63120.10121.46119.65495
May 1, 2024121.87121.87120.47120.57118.78536
Apr 30, 2024125.62125.62125.62125.62123.75-
Apr 29, 2024123.89125.02123.85124.33122.489,240
Apr 26, 2024125.09125.67125.05125.05123.19115
Apr 25, 2024124.27126.54123.15125.08123.221,689
Apr 24, 2024126.09127.61125.22125.22123.36156
Apr 23, 2024126.71126.92125.95126.82124.941,144
Apr 22, 2024125.61125.61125.61125.61123.748
Apr 19, 2024125.84125.84124.82125.63123.76203
Apr 18, 2024125.04125.84125.04125.24123.38214
Apr 17, 2024126.23127.29125.91126.02124.15610