Allegion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 142.68 | 142.68 | 137.08 | 137.15 | 136.08 | 1,668 |
| 2026-04-29 | 138.90 | 140.39 | 136.00 | 136.98 | 135.92 | 1,041 |
| 2026-04-28 | 142.46 | 142.46 | 134.70 | 137.27 | 136.20 | 1,038 |
| 2026-04-27 | 146.50 | 150.00 | 146.03 | 147.88 | 146.73 | 38 |
| 2026-04-24 | 148.60 | 148.60 | 145.99 | 146.86 | 145.72 | 41 |
← NewerPage 3 of 3 · 125 trading days
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.