Mail

UK markets close in 6 hours 24 minutes

FTSE 100
7,427.12
+8.97(+0.12%)
FTSE 250
19,963.15
+41.26(+0.21%)
AIM
954.67
-0.93(-0.10%)
GBP/EUR
1.1729
-0.0042(-0.36%)
GBP/USD
1.2233
-0.0030(-0.24%)
BTC-GBP
24,310.20
-11.95(-0.05%)

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

112.78

+1.60

(+1.44%)

At close: 04:03PM EDT

112.78

+0.05

(+0.04%)

After hours:

04:11PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	112.00	112.99	111.05	112.78	112.78	627,300
12 May 2022	108.01	111.26	107.51	111.18	111.18	800,900
11 May 2022	110.13	112.68	108.37	108.60	108.60	707,500
10 May 2022	114.93	115.63	110.50	110.71	110.71	763,800
09 May 2022	111.48	115.59	110.70	113.85	113.85	923,600
06 May 2022	113.00	113.00	110.11	112.57	112.57	795,400
05 May 2022	117.27	117.84	112.87	113.76	113.76	630,800
04 May 2022	115.82	118.57	112.69	118.46	118.46	1,096,100
03 May 2022	114.71	116.36	114.20	115.40	115.40	739,600
02 May 2022	114.39	117.11	112.27	114.78	114.78	1,064,100
29 Apr 2022	118.21	118.89	114.01	114.24	114.24	891,400
28 Apr 2022	116.89	120.40	115.24	119.20	119.20	1,222,500
27 Apr 2022	114.13	116.59	113.03	116.02	116.02	1,863,400
26 Apr 2022	114.32	116.93	112.31	114.23	114.23	1,169,000
25 Apr 2022	114.04	114.75	111.38	114.72	114.72	1,058,200
22 Apr 2022	114.32	116.31	113.06	114.51	114.51	1,760,200
21 Apr 2022	113.84	114.69	111.44	112.09	112.09	513,900
20 Apr 2022	110.40	113.17	110.40	112.59	112.59	626,900
19 Apr 2022	107.10	109.41	107.10	109.29	109.29	398,100
18 Apr 2022	106.89	108.19	106.15	106.60	106.60	343,600
14 Apr 2022	108.83	109.85	107.18	107.43	107.43	739,800
13 Apr 2022	105.80	108.57	105.80	108.19	108.19	826,700
12 Apr 2022	107.13	108.47	105.06	105.80	105.80	643,600
11 Apr 2022	106.31	107.79	106.21	106.52	106.52	570,300
08 Apr 2022	108.32	108.38	106.01	106.70	106.70	673,000
07 Apr 2022	106.11	109.06	106.00	108.45	108.45	1,006,900
06 Apr 2022	108.47	109.14	106.47	106.97	106.97	1,026,600
05 Apr 2022	110.71	111.77	109.68	110.13	110.13	468,000
04 Apr 2022	111.28	111.72	109.72	111.30	111.30	389,900
01 Apr 2022	110.79	111.69	109.05	111.52	111.52	602,700
31 Mar 2022	112.95	113.15	109.76	109.78	109.78	814,100
30 Mar 2022	114.58	115.87	112.85	113.35	113.35	742,800
29 Mar 2022	115.01	115.72	113.29	115.05	115.05	704,400
28 Mar 2022	112.00	113.76	111.51	113.48	113.48	432,900
25 Mar 2022	112.63	112.78	111.19	112.30	112.30	521,400
24 Mar 2022	113.62	113.62	111.68	112.59	112.59	607,600
23 Mar 2022	116.90	116.90	112.94	113.19	113.19	501,900
22 Mar 2022	117.44	118.19	116.90	117.47	117.47	490,200
21 Mar 2022	117.63	118.93	116.09	117.25	117.25	599,300
18 Mar 2022	117.83	118.38	116.15	118.14	118.14	936,300
17 Mar 2022	115.51	118.67	114.79	117.79	117.79	575,300
16 Mar 2022	115.27	117.71	114.15	116.44	116.44	633,400
15 Mar 2022	112.35	114.93	111.94	114.47	114.47	611,500
15 Mar 2022	0.41 Dividend
14 Mar 2022	112.15	113.63	110.01	111.95	111.54	629,900
11 Mar 2022	113.77	113.99	111.28	111.31	110.90	432,800
10 Mar 2022	113.08	114.29	111.81	112.90	112.49	526,400
09 Mar 2022	113.37	116.17	113.37	114.54	114.12	652,700
08 Mar 2022	115.25	116.73	111.33	111.43	111.02	1,080,100
07 Mar 2022	117.47	118.59	114.72	114.73	114.31	853,700
04 Mar 2022	116.49	117.96	116.15	117.29	116.86	1,040,600
03 Mar 2022	118.53	119.26	117.54	117.71	117.28	1,074,800
02 Mar 2022	115.86	118.40	115.23	117.37	116.94	772,800
01 Mar 2022	113.98	115.87	112.13	114.63	114.21	926,500
28 Feb 2022	114.35	115.12	112.87	114.52	114.10	995,100
25 Feb 2022	111.78	115.35	111.32	115.10	114.68	754,700
24 Feb 2022	107.41	111.93	106.83	111.70	111.29	1,108,000
23 Feb 2022	113.91	114.42	109.00	109.56	109.16	997,100
22 Feb 2022	113.74	115.22	112.51	113.51	113.09	592,000
18 Feb 2022	114.42	115.70	113.31	114.13	113.71	539,700
17 Feb 2022	114.37	116.84	113.83	114.59	114.17	956,200
16 Feb 2022	116.03	117.36	113.22	115.24	114.82	1,991,400
15 Feb 2022	113.60	120.13	113.60	117.09	116.66	1,449,000
14 Feb 2022	119.19	120.00	116.67	118.33	117.90	727,500
11 Feb 2022	120.87	122.19	117.98	118.87	118.43	570,200
10 Feb 2022	122.66	123.68	120.03	120.69	120.25	854,800
09 Feb 2022	123.65	125.39	122.51	125.18	124.72	970,400
08 Feb 2022	120.72	122.55	119.99	121.72	121.27	497,200
07 Feb 2022	120.24	122.31	119.25	120.46	120.02	1,114,600
04 Feb 2022	116.14	120.00	115.59	119.25	118.81	1,293,900
03 Feb 2022	119.31	120.16	115.89	116.11	115.68	1,116,200
02 Feb 2022	120.31	122.00	119.08	120.18	119.74	729,900
01 Feb 2022	122.63	123.57	118.97	120.00	119.56	720,600
31 Jan 2022	120.36	122.86	119.77	122.73	122.28	649,100
28 Jan 2022	119.78	121.26	117.68	121.21	120.77	765,100
27 Jan 2022	121.70	123.37	119.34	120.51	120.07	700,300
26 Jan 2022	121.49	124.28	119.67	120.39	119.95	955,700
25 Jan 2022	121.19	121.93	118.75	120.68	120.24	688,200
24 Jan 2022	119.23	124.04	118.30	123.55	123.10	1,124,100
21 Jan 2022	120.90	122.62	119.65	121.28	120.84	629,500
20 Jan 2022	123.26	124.66	120.58	120.75	120.31	591,900
19 Jan 2022	124.35	125.21	122.74	122.93	122.48	577,700
18 Jan 2022	123.25	124.52	122.12	123.89	123.44	635,500
14 Jan 2022	124.56	125.61	121.78	124.46	124.00	658,300
13 Jan 2022	128.13	129.93	125.86	126.12	125.66	449,800
12 Jan 2022	128.41	129.37	127.12	127.58	127.11	531,000
11 Jan 2022	125.62	127.81	124.26	127.61	127.14	548,500
10 Jan 2022	125.58	126.05	122.32	125.09	124.63	898,100
07 Jan 2022	127.73	128.81	126.42	126.63	126.17	838,200
06 Jan 2022	129.34	129.73	127.84	128.07	127.60	476,800
05 Jan 2022	132.74	133.52	129.22	129.31	128.84	624,600
04 Jan 2022	130.36	132.84	130.31	132.40	131.92	457,000
03 Jan 2022	132.18	132.30	127.78	129.36	128.89	608,900
31 Dec 2021	131.03	133.04	131.03	132.44	131.95	280,400
30 Dec 2021	132.90	133.05	131.37	131.56	131.08	360,100
29 Dec 2021	131.04	132.58	131.04	132.37	131.89	319,700
28 Dec 2021	129.45	131.25	129.45	131.06	130.58	284,300
27 Dec 2021	127.98	129.64	127.29	129.58	129.11	532,600
23 Dec 2021	126.63	127.98	126.63	127.28	126.81	364,100
22 Dec 2021	126.24	127.48	125.99	126.25	125.79	327,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...