Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	103.14	103.14	103.14	103.14	97.933	776
2023-04-14	102.90	102.98	102.90	102.98	97.780	164
2023-04-13	100.98	100.98	100.10	100.94	95.840	90
2023-04-12	102.13	102.13	102.02	102.02	96.870	151
2023-04-11	101.06	101.06	101.06	101.06	95.958	5
2023-04-06	99.288	99.288	99.288	99.288	94.276	100
2023-04-05	99.250	99.250	98.330	98.400	93.432	134
2023-04-04	105.98	105.98	105.98	105.98	100.63	34
2023-04-03	106.19	106.19	106.19	106.19	100.83	134
2023-03-29	104.72	104.72	104.72	104.72	99.432	120
2023-03-27	101.98	101.98	101.48	101.48	96.352	582
2023-03-24	100.33	100.48	99.730	100.48	95.410	95
2023-03-23	103.86	104.90	103.86	104.24	98.978	1,495
2023-03-22	106.53	106.53	105.34	105.81	100.47	1,224
2023-03-21	107.33	107.33	106.48	106.48	101.10	231
2023-03-20	104.80	105.74	104.60	104.60	99.317	738
2023-03-17	106.00	106.50	103.56	104.20	98.941	2,674
2023-03-16	103.23	106.30	103.23	106.30	100.93	628
2023-03-15	104.80	104.80	102.23	102.23	97.068	139
2023-03-14	107.25	107.95	107.25	107.95	102.50	260
2023-03-13	105.49	106.63	105.49	106.48	100.68	80
2023-03-10	110.43	110.49	109.78	110.22	104.22	160
2023-03-09	114.35	114.72	113.81	113.90	107.69	5,080
2023-03-08	113.52	113.52	113.19	113.19	107.02	170
2023-03-06	115.13	115.72	115.13	115.72	109.41	96
2023-03-03	113.05	113.16	113.02	113.16	107.00	44
2023-03-01	112.44	112.48	112.39	112.39	106.26	144
2023-02-28	113.06	113.37	113.06	113.37	107.19	42
2023-02-27	114.61	114.61	112.99	112.99	106.83	54
2023-02-24	112.53	112.56	112.17	112.17	106.06	24
2023-02-23	114.94	114.94	113.18	113.18	107.01	80
2023-02-22	115.63	115.63	114.41	114.55	108.31	240
2023-02-21	117.36	117.36	114.45	114.49	108.25	511
2023-02-17	117.78	117.98	116.50	116.50	110.15	284
2023-02-15	120.53	121.04	120.53	121.04	114.44	16
2023-02-14	118.63	120.00	118.63	119.76	113.24	40
2023-02-13	119.22	119.78	119.22	119.78	113.25	80
2023-02-10	118.72	118.72	118.35	118.35	111.90	32
2023-02-09	121.27	121.27	119.39	119.39	112.88	1,080
2023-02-08	120.03	121.06	120.03	121.03	114.43	220
2023-02-07	120.43	120.43	118.90	118.90	112.42	28
2023-02-03	121.86	122.73	121.86	122.73	116.04	40
2023-02-02	122.08	122.18	122.08	122.18	115.52	45
2023-02-01	116.36	116.98	116.36	116.98	110.61	445
2023-01-30	114.61	114.61	114.61	114.61	108.37	511
2023-01-27	113.14	113.14	113.14	113.14	106.97	26
2023-01-26	114.20	114.20	113.38	113.38	107.20	800
2023-01-24	111.35	111.35	111.35	111.35	105.28	229
2023-01-20	108.73	108.73	108.73	108.73	102.80	396
2023-01-18	113.13	113.13	113.13	113.13	106.96	1,006
2023-01-17	113.84	113.84	112.55	112.93	106.78	1,229
2023-01-09	112.84	112.84	112.84	112.84	106.69	12
2023-01-03	107.67	107.67	107.67	107.67	101.81	80
2022-12-28	106.32	106.32	106.32	106.32	100.53	43
2022-12-21	105.26	105.26	105.26	105.26	99.524	986
2022-12-19	105.27	105.27	105.27	105.27	99.528	160
2022-12-16	104.48	104.48	104.48	104.48	98.784	163
2022-12-15	107.64	107.64	106.18	106.18	100.39	146
2022-12-14	111.51	111.51	111.28	111.28	104.83	60
2022-12-13	112.74	112.74	112.30	112.30	105.79	264

← NewerPage 15 of 17 · 983 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.