Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	125.70	125.70	124.25	125.19	119.33	671
2023-07-19	125.68	125.80	125.08	125.08	119.23	408
2023-07-18	124.58	125.44	124.50	124.94	119.09	426
2023-07-17	123.04	124.20	123.04	124.20	118.39	641
2023-07-14	122.57	122.74	121.94	122.09	116.38	11
2023-07-13	121.61	122.54	121.61	122.54	116.80	80
2023-07-12	122.98	122.98	121.83	122.49	116.75	449
2023-07-11	119.15	121.24	119.15	121.15	115.48	700
2023-07-10	118.23	118.23	118.23	118.23	112.69	840
2023-07-07	115.72	117.41	115.61	117.03	111.55	1,970
2023-07-06	115.48	115.52	114.41	114.49	109.13	1,216
2023-07-05	117.41	117.66	116.43	116.43	110.98	1,768
2023-07-03	118.00	118.83	118.00	118.83	113.26	60
2023-06-30	120.22	120.24	119.80	120.11	114.49	453
2023-06-29	118.47	119.35	118.47	118.73	113.17	493
2023-06-28	118.46	118.62	117.41	117.77	112.26	477
2023-06-27	117.92	118.44	117.92	118.44	112.90	607
2023-06-26	115.83	117.18	115.83	117.18	111.69	643
2023-06-23	115.00	115.81	115.00	115.70	110.28	713
2023-06-22	117.71	118.09	116.77	116.77	111.30	184
2023-06-21	118.23	119.20	118.23	119.20	113.62	320
2023-06-20	117.88	117.90	117.41	117.78	112.26	343
2023-06-19	119.88	119.88	119.88	119.88	114.27	8
2023-06-16	119.15	119.15	119.15	119.15	113.57	20
2023-06-15	116.65	117.29	116.65	117.29	111.80	1,060
2023-06-14	118.18	118.40	117.88	117.89	112.37	221
2023-06-13	114.59	117.13	114.59	116.96	111.06	149
2023-06-12	113.04	113.04	113.04	113.04	107.33	17
2023-06-09	112.81	112.88	112.40	112.40	106.73	26
2023-06-08	112.57	113.05	112.46	113.05	107.34	129
2023-06-07	110.15	112.32	110.15	112.32	106.65	407
2023-06-06	108.07	110.13	108.07	110.13	104.57	146
2023-06-05	108.39	108.62	108.39	108.57	103.09	100
2023-06-02	106.31	108.08	106.31	108.08	102.62	300
2023-06-01	104.23	104.56	104.23	104.56	99.286	40
2023-05-31	104.21	104.33	104.21	104.28	99.016	62
2023-05-30	107.08	107.08	107.08	107.08	101.67	6
2023-05-26	105.92	106.51	105.92	106.51	101.14	258
2023-05-25	106.53	106.53	104.85	104.85	99.552	718
2023-05-24	106.89	107.86	106.41	107.86	102.41	1,022
2023-05-23	108.66	108.66	108.66	108.66	103.18	44
2023-05-19	111.44	111.44	109.70	109.70	104.16	34
2023-05-18	108.74	109.96	108.74	109.16	103.65	633
2023-05-17	107.61	107.70	106.96	107.70	102.26	22
2023-05-16	108.45	108.45	108.45	108.45	102.98	914
2023-05-15	108.32	108.76	108.25	108.76	103.27	169
2023-05-12	109.49	109.49	108.87	109.49	103.96	4,019
2023-05-11	107.39	107.96	107.39	107.96	102.51	47
2023-05-04	108.47	108.47	107.40	107.70	102.26	107
2023-05-03	110.03	110.03	109.66	109.66	104.12	340
2023-05-02	110.47	110.47	109.60	109.60	104.06	80
2023-04-28	111.64	111.64	109.74	109.82	104.28	220
2023-04-27	110.54	110.54	109.67	109.67	104.14	936
2023-04-26	108.90	110.32	108.12	108.74	103.25	224
2023-04-25	103.27	104.05	103.27	104.05	98.793	172
2023-04-21	104.44	104.44	103.49	103.49	98.269	1,206
2023-04-20	104.36	104.48	104.36	104.48	99.206	121
2023-04-19	103.99	103.99	103.99	103.99	98.736	1
2023-04-18	104.78	104.78	103.76	103.76	98.524	116
2023-04-17	103.14	103.14	103.14	103.14	97.933	776

← NewerPage 14 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.