Allegion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 162.84 | 167.24 | 162.84 | 165.68 | 163.26 | 944 |
| 2025-10-29 | 165.96 | 167.82 | 164.84 | 164.84 | 162.44 | 227 |
| 2025-10-28 | 170.88 | 171.24 | 169.55 | 169.62 | 167.15 | 1,605 |
| 2025-10-27 | 167.86 | 170.12 | 167.86 | 168.77 | 166.31 | 677 |
| 2025-10-24 | 172.37 | 173.22 | 167.23 | 167.42 | 164.98 | 794 |
| 2025-10-23 | 170.85 | 172.96 | 166.07 | 167.14 | 164.70 | 1,119 |
← NewerPage 5 of 5 · 246 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.