ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.375
      -0.08%
      Bitcoin
      70,143.91
      0.01%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Allegion Plc (0Y5C)

      7. Allegion Plc (0Y5C) Historical

      0Y5C Allegion Plc

      78.78
      0.00 (0.00%)
      May 20 2024 - Closed
      Delayed by 15 minutes

      0Y5C Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 78.78 0.00 0.00% 78.78 78.78 78.78 0.00
      May 20 2024 78.78 0.00 0.00% 78.78 78.78 78.78 833
      May 17 2024 78.78 0.00 0.00% 78.78 78.78 78.78 127
      May 16 2024 78.78 0.00 0.00% 78.78 78.78 78.78 40
      May 15 2024 78.78 0.00 0.00% 78.78 78.78 78.78 555
      May 14 2024 78.78 0.00 0.00% 78.78 78.78 78.78 22
      May 13 2024 78.78 0.00 0.00% 78.78 78.78 78.78 278
      May 10 2024 78.78 0.00 0.00% 78.78 78.78 78.78 18
      May 09 2024 78.78 0.00 0.00% 78.78 78.78 78.78 21
      May 08 2024 78.78 0.00 0.00% 78.78 78.78 78.78 903
      May 07 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,094
      May 03 2024 78.78 0.00 0.00% 78.78 78.78 78.78 170
      May 02 2024 78.78 0.00 0.00% 78.78 78.78 78.78 495
      May 01 2024 78.78 0.00 0.00% 78.78 78.78 78.78 536
      Apr 30 2024 78.78 0.00 0.00% 78.78 78.78 78.78 0.00
      Apr 29 2024 78.78 0.00 0.00% 78.78 78.78 78.78 9,232
      Apr 26 2024 78.78 0.00 0.00% 78.78 78.78 78.78 115
      Apr 25 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,689
      Apr 24 2024 78.78 0.00 0.00% 78.78 78.78 78.78 125
      Apr 23 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,144
      Apr 22 2024 78.78 0.00 0.00% 78.78 78.78 78.78 0.00
      Apr 19 2024 78.78 0.00 0.00% 78.78 78.78 78.78 177
      Apr 18 2024 78.78 0.00 0.00% 78.78 78.78 78.78 211
      Apr 17 2024 78.78 0.00 0.00% 78.78 78.78 78.78 610
      Apr 16 2024 78.78 0.00 0.00% 78.78 78.78 78.78 702
      Apr 15 2024 78.78 0.00 0.00% 78.78 78.78 78.78 860
      Apr 12 2024 78.78 0.00 0.00% 78.78 78.78 78.78 840
      Apr 11 2024 78.78 0.00 0.00% 78.78 78.78 78.78 74
      Apr 10 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,030
      Apr 09 2024 78.78 0.00 0.00% 78.78 78.78 78.78 801
      Apr 08 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1
      Apr 05 2024 78.78 0.00 0.00% 78.78 78.78 78.78 292
      Apr 04 2024 78.78 0.00 0.00% 78.78 78.78 78.78 215
      Apr 03 2024 78.78 0.00 0.00% 78.78 78.78 78.78 266
      Apr 02 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,164
      Mar 28 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,125
      Mar 27 2024 78.78 0.00 0.00% 78.78 78.78 78.78 495
      Mar 26 2024 78.78 0.00 0.00% 78.78 78.78 78.78 257
      Mar 25 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,062
      Mar 22 2024 78.78 0.00 0.00% 78.78 78.78 78.78 156
      Mar 21 2024 78.78 0.00 0.00% 78.78 78.78 78.78 2,741
      Mar 20 2024 78.78 0.00 0.00% 78.78 78.78 78.78 920
      Mar 19 2024 78.78 0.00 0.00% 78.78 78.78 78.78 194
      Mar 18 2024 78.78 0.00 0.00% 78.78 78.78 78.78 315
      Mar 15 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,779
      Mar 14 2024 78.78 0.00 0.00% 78.78 78.78 78.78 505
      Mar 13 2024 78.78 0.00 0.00% 78.78 78.78 78.78 64
      Mar 12 2024 78.78 0.00 0.00% 78.78 78.78 78.78 0.00
      Mar 11 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,325
      Mar 08 2024 78.78 0.00 0.00% 78.78 78.78 78.78 500
      Mar 07 2024 78.78 0.00 0.00% 78.78 78.78 78.78 206
      Mar 06 2024 78.78 0.00 0.00% 78.78 78.78 78.78 387
      Mar 05 2024 78.78 0.00 0.00% 78.78 78.78 78.78 0.00
      Mar 04 2024 78.78 0.00 0.00% 78.78 78.78 78.78 0.00
      Mar 01 2024 78.78 0.00 0.00% 78.78 78.78 78.78 512
      Feb 29 2024 78.78 0.00 0.00% 78.78 78.78 78.78 53,598
      Feb 28 2024 78.78 0.00 0.00% 78.78 78.78 78.78 146
      Feb 27 2024 78.78 0.00 0.00% 78.78 78.78 78.78 733
      Feb 26 2024 78.78 0.00 0.00% 78.78 78.78 78.78 4
      Feb 23 2024 78.78 0.00 0.00% 78.78 78.78 78.78 191
      Feb 22 2024 78.78 0.00 0.00% 78.78 78.78 78.78 1,056

      Your Recent History

      LSE
      0Y5C
      Allegion
      Delayed Upgrade Clock