Allegion plc (0Y5C) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

162.94

+0.47 (+0.29%)

Real-time Data

07:00 AM

Day's Range

162.93

165.42

52 wk Range

124.25

183.61

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	135.34	135.34	128.45	131.95	323
May 27, 2026	132.00	135.00	128.87	131.86	748
May 28, 2026	132.60	132.92	128.89	131.42	7.42K
May 29, 2026	132.00	132.81	130.22	131.19	2.35K
Jun 1, 2026	130.00	130.24	127.48	128.30	3.65K
Jun 2, 2026	131.32	131.32	128.80	129.74	2.33K
Jun 3, 2026	130.17	130.50	126.90	127.54	6
Jun 4, 2026	130.45	133.45	129.55	129.55	377
Jun 5, 2026	130.83	130.83	128.53	129.82	2.28K
Jun 8, 2026	131.16	131.71	127.33	128.56	53

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup