Allegion PLC (0Y5C)

USD 169.4

(-1.2%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2025 167.82 172.45 167.2 172.45 316.00
21 Aug, 2025 167.03 168.43 166.98 167.55 845.00
20 Aug, 2025 168.66 170.08 168.66 168.81 82.00
19 Aug, 2025 168.0 170.2 166.75 169.33 483.00
18 Aug, 2025 169.91 169.91 167.0 167.21 1645.00
15 Aug, 2025 173.0 174.05 167.05 167.89 2943.00
14 Aug, 2025 168.05 169.3 167.4 167.4 272.00
13 Aug, 2025 166.08 167.61 166.08 167.61 1826.00
12 Aug, 2025 163.67 165.4 163.53 165.1 300.00
11 Aug, 2025 163.32 164.05 162.83 163.7 1158.00