Allegion PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	164.53	168.48	163.55	163.55	161.67	56
2026-01-28	169.28	169.28	164.12	165.77	163.87	336
2026-01-27	167.08	167.68	166.02	166.33	164.42	282
2026-01-26	167.00	167.12	166.40	166.68	164.77	4
2026-01-23	167.59	167.59	166.64	167.10	165.18	159
2026-01-22	165.20	167.00	165.20	166.18	164.27	678
2026-01-21	163.80	165.46	163.80	163.89	162.01	774
2026-01-20	162.22	164.42	162.22	163.29	161.41	817
2026-01-16	165.00	165.73	163.16	165.73	163.82	331
2026-01-15	163.03	164.58	163.03	164.18	162.30	180
2026-01-14	162.99	164.48	161.59	161.74	159.88	551
2026-01-13	161.09	161.96	160.27	161.96	160.10	1,255
2026-01-12	163.32	163.95	161.41	161.41	159.56	491
2026-01-09	165.59	166.89	163.93	164.18	162.29	239
2026-01-08	157.79	164.51	157.79	164.37	162.48	721
2026-01-07	162.10	162.10	159.38	159.38	157.55	658
2026-01-06	160.73	160.81	158.82	160.81	158.96	413
2026-01-05	162.22	163.00	162.02	162.93	161.06	802
2026-01-02	160.59	161.60	158.85	161.02	159.17	139
2025-12-30	162.47	162.47	160.82	161.17	159.32	218
2025-12-29	161.91	161.91	159.51	160.85	159.00	161
2025-12-23	161.89	161.89	160.65	160.65	158.80	1,475
2025-12-22	161.44	161.92	161.44	161.62	159.76	233
2025-12-19	161.19	161.19	158.76	159.89	158.05	349
2025-12-18	163.23	163.34	162.47	162.47	160.60	42
2025-12-17	158.93	161.66	158.93	160.40	158.56	985
2025-12-16	161.59	161.59	158.81	159.94	158.10	228
2025-12-15	159.87	162.68	159.87	162.66	160.29	995
2025-12-12	164.67	164.67	160.73	160.73	158.39	296
2025-12-11	161.68	162.69	160.82	162.69	160.31	373
2025-12-10	158.28	158.84	157.31	158.66	156.34	198
2025-12-09	158.51	160.47	157.71	157.88	155.58	2,377
2025-12-08	158.05	159.28	157.70	158.92	156.60	114
2025-12-05	160.48	162.76	159.78	159.78	157.45	469
2025-12-04	164.14	164.14	162.67	162.67	160.30	149
2025-12-03	164.80	165.78	164.80	165.28	162.86	328
2025-12-02	165.05	165.44	163.49	165.26	162.85	384
2025-12-01	164.11	166.86	163.83	166.78	164.35	503
2025-11-28	166.52	166.58	165.61	166.38	163.95	984
2025-11-26	166.50	167.04	165.89	165.89	163.47	524
2025-11-25	163.40	165.34	162.56	165.34	162.93	1,260
2025-11-24	162.22	162.99	161.08	162.99	160.61	414
2025-11-21	160.20	162.02	159.91	162.02	159.65	408
2025-11-20	162.12	162.51	159.74	160.05	157.72	506
2025-11-19	158.32	162.48	158.32	161.07	158.72	547
2025-11-18	158.86	161.12	158.86	160.62	158.27	488
2025-11-17	161.40	161.40	160.12	160.72	158.38	128
2025-11-14	163.56	163.56	160.85	162.92	160.54	305
2025-11-13	168.37	169.31	166.32	166.36	163.94	516
2025-11-12	167.21	168.18	167.21	168.18	165.73	2
2025-11-11	166.70	167.09	166.53	166.96	164.52	270
2025-11-10	167.52	167.52	167.52	167.52	165.08	69
2025-11-07	165.58	166.00	165.55	165.95	163.53	628
2025-11-06	165.73	166.22	165.02	166.22	163.80	232
2025-11-05	165.95	166.58	164.08	165.36	162.95	386
2025-11-04	165.46	165.46	163.77	164.55	162.15	490
2025-11-03	165.40	166.10	163.47	164.94	162.53	144
2025-10-31	165.36	166.19	164.50	166.19	163.77	419
2025-10-30	162.84	167.24	162.84	165.68	163.26	944
2025-10-29	165.96	167.82	164.84	164.84	162.44	227

← NewerPage 4 of 17 · 981 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.5500 EUR
2026-06-12	0.5500 EUR
2026-03-12	0.5500 EUR
2025-12-16	0.5100 EUR
2025-09-12	0.5100 EUR
2025-06-12	0.5100 EUR
2025-03-13	0.5100 EUR
2024-12-17	0.4800 EUR
2024-09-20	0.4800 EUR
2024-06-14	0.4800 EUR
2024-03-14	0.4800 EUR
2023-12-15	0.4500 EUR
2023-09-15	0.4500 EUR
2023-06-14	0.4500 EUR
2023-03-14	0.4500 EUR
2022-12-15	0.4100 EUR
2022-09-15	0.4100 EUR
2022-06-15	0.4100 EUR
2022-03-15	0.4100 EUR
2021-12-17	0.3600 EUR
2021-09-15	0.3600 EUR
2021-06-15	0.3600 EUR
2021-03-16	0.3600 EUR
2020-12-15	0.3200 EUR
2020-09-15	0.3200 EUR
2020-06-15	0.3200 EUR
2020-03-16	0.3200 EUR
2019-12-16	0.2700 EUR
2019-09-13	0.2700 EUR
2019-06-13	0.2700 EUR
2019-03-14	0.2700 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.