Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 218.23
-0.22 (-0.10%)
Apr 2, 2026, 6:13 PM GMT
LON:0ITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 215.50 | 221.12 | 210.71 | 218.23 | 218.23 | -0.10% | 147 |
| Apr 1, 2026 | 218.88 | 219.50 | 214.65 | 218.45 | 218.45 | 0.89% | 170 |
| Mar 31, 2026 | 219.97 | 219.97 | 214.66 | 216.53 | 216.53 | 0.34% | 310 |
| Mar 30, 2026 | 205.00 | 216.55 | 205.00 | 215.79 | 215.79 | 3.40% | 1,832 |
| Mar 27, 2026 | 209.00 | 214.87 | 208.43 | 208.70 | 208.70 | -0.70% | 39 |
| Mar 26, 2026 | 215.85 | 216.33 | 210.16 | 210.16 | 210.16 | -2.00% | 25 |
| Mar 25, 2026 | 217.85 | 220.92 | 210.68 | 214.45 | 214.45 | -1.25% | 33 |
| Mar 24, 2026 | 220.09 | 221.22 | 215.52 | 217.16 | 217.16 | -0.28% | 30 |
| Mar 23, 2026 | 214.82 | 218.00 | 211.58 | 217.77 | 217.77 | 1.65% | 120 |
| Mar 20, 2026 | 213.35 | 215.69 | 209.09 | 214.24 | 214.23 | 2.30% | 122 |
| Mar 19, 2026 | 210.00 | 212.61 | 202.76 | 209.42 | 209.42 | 0.16% | 67,102 |
| Mar 18, 2026 | 207.60 | 210.52 | 206.79 | 209.08 | 209.08 | 0.27% | 16 |
| Mar 17, 2026 | 211.23 | 214.80 | 206.81 | 208.51 | 208.51 | -1.96% | 165 |
| Mar 16, 2026 | 210.39 | 212.67 | 205.00 | 212.67 | 212.67 | 2.54% | 7,501 |
| Mar 13, 2026 | 204.21 | 209.63 | 203.00 | 207.41 | 207.41 | 1.30% | 4,221 |
| Mar 12, 2026 | 209.60 | 212.34 | 203.76 | 204.75 | 204.75 | -3.20% | 209 |
| Mar 11, 2026 | 216.71 | 216.71 | 210.08 | 211.51 | 211.51 | -0.52% | 1,052 |
| Mar 10, 2026 | 222.07 | 222.07 | 210.58 | 212.62 | 212.62 | -1.53% | 616 |
| Mar 9, 2026 | 233.00 | 233.00 | 215.92 | 215.92 | 215.92 | -5.13% | 243 |
| Mar 6, 2026 | 229.60 | 231.60 | 225.74 | 227.58 | 227.58 | -0.74% | 80 |
| Mar 5, 2026 | 224.98 | 229.83 | 222.50 | 229.28 | 228.58 | 0.88% | 152 |
| Mar 4, 2026 | 227.00 | 228.26 | 224.01 | 227.27 | 226.57 | 0.32% | 1,543 |
| Mar 3, 2026 | 228.77 | 231.00 | 221.53 | 226.55 | 225.86 | -1.06% | 85 |
| Mar 2, 2026 | 222.22 | 229.19 | 222.22 | 228.98 | 228.28 | 0.55% | 814 |
| Feb 27, 2026 | 228.20 | 229.46 | 223.64 | 227.73 | 227.03 | 1.75% | 326 |
| Feb 26, 2026 | 216.39 | 225.00 | 216.39 | 223.81 | 223.12 | 2.82% | 127 |
| Feb 25, 2026 | 214.00 | 217.67 | 213.22 | 217.67 | 217.00 | 1.01% | 60 |
| Feb 24, 2026 | 212.83 | 216.47 | 209.79 | 215.49 | 214.83 | 0.55% | 297 |
| Feb 23, 2026 | 214.35 | 219.00 | 214.00 | 214.31 | 213.65 | -1.10% | 434 |
| Feb 20, 2026 | 214.00 | 220.55 | 214.00 | 216.70 | 216.04 | 0.43% | 105 |
| Feb 19, 2026 | 212.78 | 219.00 | 212.00 | 215.77 | 215.11 | 1.28% | 63 |
| Feb 18, 2026 | 212.55 | 217.27 | 210.31 | 213.04 | 212.39 | -0.86% | 114 |
| Feb 17, 2026 | 204.43 | 216.02 | 204.43 | 214.89 | 214.23 | 1.93% | 584 |
| Feb 13, 2026 | 204.96 | 211.12 | 202.95 | 210.83 | 210.18 | 3.71% | 687 |
| Feb 12, 2026 | 208.00 | 211.68 | 195.74 | 203.29 | 202.67 | -2.39% | 1,270 |
| Feb 11, 2026 | 211.00 | 217.08 | 204.36 | 208.26 | 207.62 | -1.19% | 4,471 |
| Feb 10, 2026 | 217.70 | 224.34 | 210.77 | 210.77 | 210.12 | -5.82% | 1,139 |
| Feb 9, 2026 | 237.01 | 242.81 | 222.74 | 223.81 | 223.12 | -6.93% | 1,107 |
| Feb 6, 2026 | 241.01 | 246.48 | 239.42 | 240.47 | 239.73 | -1.59% | 307 |
| Feb 5, 2026 | 249.55 | 254.00 | 244.20 | 244.35 | 243.60 | -3.73% | 78 |
| Feb 4, 2026 | 245.05 | 253.81 | 245.05 | 253.81 | 253.03 | 3.52% | 162 |
| Feb 3, 2026 | 244.50 | 249.23 | 238.01 | 245.19 | 244.44 | -0.60% | 4,695 |
| Feb 2, 2026 | 244.41 | 255.00 | 244.41 | 246.67 | 245.91 | -1.60% | 243 |
| Jan 30, 2026 | 246.13 | 255.00 | 246.13 | 250.67 | 249.90 | 3.22% | 105 |
| Jan 29, 2026 | 242.37 | 247.97 | 241.05 | 242.84 | 242.10 | -0.44% | 1,119 |
| Jan 28, 2026 | 239.54 | 245.19 | 239.54 | 243.92 | 243.17 | 0.55% | 781 |
| Jan 27, 2026 | 250.00 | 250.77 | 236.50 | 242.59 | 241.85 | -3.89% | 532 |
| Jan 26, 2026 | 253.21 | 255.19 | 250.57 | 252.41 | 251.63 | 0.27% | 65 |
| Jan 23, 2026 | 254.99 | 254.99 | 248.58 | 251.73 | 250.96 | 0.49% | 59 |
| Jan 22, 2026 | 249.31 | 250.95 | 248.08 | 250.51 | 249.74 | 2.25% | 147 |