Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 302.71
+3.78 (1.26%)
At close: Aug 20, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 298.38 | 298.96 | 296.56 | 297.91 | 297.91 | -1.24% | 89 |
| Aug 27, 2025 | 299.88 | 301.93 | 299.84 | 301.66 | 301.66 | 1.04% | 12,014 |
| Aug 26, 2025 | 298.06 | 298.61 | 295.74 | 298.56 | 298.56 | -0.61% | 1,129 |
| Aug 25, 2025 | 302.00 | 302.48 | 299.71 | 300.39 | 300.39 | -1.15% | 126 |
| Aug 22, 2025 | 308.27 | 308.27 | 302.80 | 303.90 | 303.90 | -0.70% | 86 |
| Aug 21, 2025 | 298.97 | 306.20 | 298.97 | 306.05 | 306.05 | 1.10% | 166 |
| Aug 20, 2025 | 302.64 | 305.04 | 301.01 | 302.71 | 302.71 | 1.26% | 159 |
| Aug 19, 2025 | 296.59 | 299.30 | 296.43 | 298.93 | 298.93 | 1.43% | 59 |
| Aug 18, 2025 | 292.50 | 296.58 | 291.95 | 294.71 | 294.71 | 0.39% | 167 |
| Aug 15, 2025 | 293.70 | 294.65 | 293.03 | 293.58 | 293.58 | 1.03% | 1,036 |
| Aug 14, 2025 | 295.40 | 295.85 | 290.59 | 290.59 | 290.59 | -1.38% | 202 |
| Aug 13, 2025 | 293.45 | 294.67 | 290.12 | 294.67 | 294.67 | 1.46% | 438 |
| Aug 12, 2025 | 289.35 | 290.64 | 287.24 | 290.42 | 290.42 | 1.33% | 268 |
| Aug 11, 2025 | 290.00 | 291.64 | 286.60 | 286.60 | 286.60 | -1.54% | 1,392 |
| Aug 8, 2025 | 292.51 | 293.09 | 288.44 | 291.07 | 291.07 | 1.15% | 98 |
| Aug 7, 2025 | 286.54 | 287.75 | 285.52 | 287.75 | 287.75 | 0.37% | 549 |
| Aug 6, 2025 | 288.00 | 288.00 | 284.52 | 286.68 | 286.68 | -0.45% | 52 |
| Aug 5, 2025 | 283.31 | 288.06 | 282.83 | 287.98 | 287.98 | 1.71% | 6,349 |
| Aug 4, 2025 | 283.35 | 285.76 | 282.79 | 283.13 | 283.13 | 0.10% | 731 |
| Aug 1, 2025 | 284.18 | 285.57 | 277.69 | 282.84 | 282.84 | -2.26% | 1,742 |
| Jul 31, 2025 | 285.12 | 290.72 | 280.35 | 289.38 | 289.38 | 0.56% | 148 |
| Jul 30, 2025 | 290.94 | 293.50 | 287.73 | 287.76 | 287.76 | -1.60% | 721 |
| Jul 29, 2025 | 308.06 | 308.60 | 292.18 | 292.44 | 292.44 | -5.63% | 1,187 |
| Jul 28, 2025 | 314.12 | 315.00 | 309.89 | 309.89 | 309.89 | -1.60% | 132 |
| Jul 25, 2025 | 311.00 | 315.00 | 311.00 | 314.94 | 314.94 | 1.56% | 140 |
| Jul 24, 2025 | 310.90 | 311.87 | 309.50 | 310.10 | 310.10 | -0.05% | 145 |
| Jul 23, 2025 | 313.64 | 313.78 | 308.90 | 310.24 | 310.24 | -0.67% | 115 |
| Jul 22, 2025 | 316.00 | 319.59 | 308.31 | 312.34 | 312.34 | 0.47% | 435 |
| Jul 21, 2025 | 310.29 | 313.05 | 310.29 | 310.89 | 310.89 | -0.70% | 40 |
| Jul 18, 2025 | 314.15 | 315.97 | 310.78 | 313.09 | 313.09 | 0.41% | 214 |
| Jul 17, 2025 | 310.08 | 312.44 | 308.86 | 311.80 | 311.80 | 1.39% | 34 |
| Jul 16, 2025 | 309.98 | 310.08 | 305.45 | 307.53 | 307.53 | -1.00% | 250 |
| Jul 15, 2025 | 315.00 | 315.00 | 309.78 | 310.65 | 310.65 | -1.06% | 46 |
| Jul 14, 2025 | 310.36 | 315.15 | 310.10 | 313.96 | 313.96 | 0.77% | 146 |
| Jul 11, 2025 | 311.96 | 313.69 | 310.97 | 311.57 | 311.57 | -0.57% | 65 |
| Jul 10, 2025 | 318.50 | 318.50 | 312.37 | 313.37 | 313.37 | -0.39% | 91 |
| Jul 9, 2025 | 313.77 | 316.00 | 313.75 | 314.60 | 314.60 | -0.50% | 191 |
| Jul 8, 2025 | 314.06 | 316.19 | 313.00 | 316.19 | 316.19 | 0.15% | 40 |
| Jul 7, 2025 | 317.51 | 318.05 | 314.76 | 315.73 | 315.73 | -0.81% | 200 |
| Jul 3, 2025 | 316.44 | 318.83 | 313.93 | 318.31 | 318.31 | 1.16% | 79 |
| Jul 2, 2025 | 317.21 | 319.49 | 309.77 | 314.65 | 314.65 | -2.27% | 10,535 |
| Jul 1, 2025 | 320.53 | 321.95 | 317.59 | 321.95 | 321.95 | 1.33% | 75 |
| Jun 30, 2025 | 316.97 | 319.51 | 314.49 | 317.71 | 317.71 | -0.53% | 181 |
| Jun 27, 2025 | 318.47 | 320.40 | 316.04 | 319.40 | 319.40 | 0.45% | 172 |
| Jun 26, 2025 | 317.24 | 319.36 | 315.57 | 317.96 | 317.96 | -0.21% | 133 |
| Jun 25, 2025 | 324.10 | 326.03 | 318.41 | 318.62 | 318.62 | -1.92% | 549 |
| Jun 24, 2025 | 325.23 | 327.34 | 318.14 | 324.87 | 324.87 | 1.17% | 285 |
| Jun 23, 2025 | 323.97 | 323.97 | 320.00 | 321.12 | 321.12 | -0.13% | 254 |
| Jun 20, 2025 | 318.62 | 322.45 | 317.50 | 321.53 | 321.53 | 0.83% | 525 |
| Jun 18, 2025 | 316.30 | 318.87 | 315.85 | 318.87 | 318.87 | 1.10% | 263 |