Allegion PLC (0Y5C)

USD 169.4

(-1.2%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2025 163.75 164.57 163.75 164.2 516.00
07 Aug, 2025 165.81 165.87 163.55 163.65 1814.00
06 Aug, 2025 165.23 165.37 163.76 164.36 1154.00
05 Aug, 2025 166.96 167.36 164.78 165.16 641.00
04 Aug, 2025 165.54 167.09 165.33 167.09 1838.00
01 Aug, 2025 165.69 165.69 163.5 164.95 73.49 Thousand
31 Jul, 2025 164.49 166.37 163.98 165.69 44.4 Thousand
30 Jul, 2025 163.33 165.5 163.33 165.42 30.29 Thousand
29 Jul, 2025 163.74 164.91 163.67 163.67 59.00
28 Jul, 2025 165.64 166.49 164.4 165.48 176.00