Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	101.89	102.52	101.74	101.74	97.393	10,967
2023-11-03	101.13	101.99	101.13	101.99	97.632	31
2023-11-02	99.978	100.02	99.094	99.094	94.860	331
2023-10-31	107.03	107.03	97.390	98.750	94.530	15
2023-10-27	97.372	97.372	96.961	97.132	92.982	471
2023-10-25	96.560	97.664	96.500	97.664	93.491	326
2023-10-24	98.110	98.110	96.852	97.420	93.257	88
2023-10-23	97.402	97.402	96.350	97.393	93.232	270
2023-10-20	99.021	99.021	96.870	96.870	92.731	254
2023-10-19	99.370	100.57	99.000	100.57	96.274	283
2023-10-18	104.08	104.08	100.95	101.08	96.756	74
2023-10-16	104.65	104.86	104.29	104.86	100.38	1
2023-10-13	103.71	104.66	102.87	103.17	98.762	154
2023-10-12	105.87	105.99	103.59	103.65	99.221	8
2023-10-11	105.27	105.93	105.27	105.66	101.15	260
2023-10-10	104.15	106.14	104.15	106.14	101.60	5
2023-10-09	103.36	104.65	103.36	104.65	100.18	7
2023-10-06	102.50	103.70	102.04	103.70	99.269	237
2023-10-05	103.51	103.66	102.37	102.37	97.994	1,401
2023-10-04	102.91	103.08	102.91	103.03	98.630	121
2023-10-03	103.15	103.15	102.78	102.78	98.383	4
2023-10-02	104.16	104.25	103.11	104.09	99.644	130
2023-09-29	104.52	104.89	104.46	104.89	100.41	413
2023-09-28	102.91	102.91	102.91	102.91	98.513	79
2023-09-27	103.62	103.65	102.09	102.09	97.728	1,368
2023-09-22	104.36	104.38	104.31	104.31	99.851	35
2023-09-21	103.66	104.02	103.66	104.02	99.570	983
2023-09-20	106.67	106.67	106.67	106.67	102.11	29
2023-09-19	104.73	104.73	104.47	104.69	100.21	215
2023-09-18	105.24	105.64	104.80	105.64	101.13	528
2023-09-15	105.62	106.35	105.42	105.42	100.91	155
2023-09-13	106.80	106.80	106.00	106.62	101.63	65
2023-09-11	108.55	108.64	108.55	108.59	103.51	330
2023-09-08	108.87	108.87	108.34	108.34	103.27	628
2023-09-06	109.26	109.26	108.54	108.64	103.55	25,786
2023-09-05	112.83	112.83	112.17	112.17	106.92	5
2023-09-01	115.32	115.32	115.32	115.32	109.92	1
2023-08-30	113.68	113.68	113.68	113.68	108.36	10
2023-08-29	111.39	111.39	111.39	111.39	106.18	80
2023-08-25	109.59	109.59	109.40	109.40	104.28	140
2023-08-23	109.76	109.76	109.71	109.71	104.57	60
2023-08-21	107.07	107.07	107.07	107.07	102.06	1
2023-08-17	107.56	107.56	107.56	107.56	102.52	1
2023-08-16	109.62	109.62	109.62	109.62	104.49	30
2023-08-15	112.32	112.32	112.32	112.32	107.06	33,090
2023-08-11	112.23	112.23	112.23	112.23	106.98	22
2023-08-10	110.62	110.62	110.62	110.62	105.44	20
2023-08-09	111.42	111.42	111.42	111.42	106.20	741
2023-08-08	110.97	111.12	110.90	110.90	105.71	2,044
2023-08-07	112.05	112.34	112.05	112.34	107.08	27
2023-08-04	112.29	112.99	111.94	112.98	107.69	137
2023-08-03	115.39	115.39	111.89	111.89	106.65	33,374
2023-08-02	115.16	115.16	114.98	114.98	109.59	9
2023-07-31	118.41	118.41	117.63	117.63	112.12	40
2023-07-28	115.78	116.12	114.79	115.43	110.03	4,463
2023-07-27	119.35	119.37	116.50	116.50	111.05	160
2023-07-26	119.44	119.44	117.06	117.74	112.22	130
2023-07-25	127.40	127.90	127.40	127.90	121.91	202
2023-07-24	125.01	125.49	125.01	125.49	119.62	1
2023-07-21	125.05	125.50	125.01	125.01	119.16	100

← NewerPage 13 of 17 · 980 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.