Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 287.76
-4.68 (-1.60%)
At close: Jul 30, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 284.18 | 285.57 | 277.69 | 278.39 | 278.39 | -3.80% | 808 |
| 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 |
| Jun 17, 2025 | 314.37 | 317.19 | 314.37 | 315.41 | 315.41 | -0.77% | 282 |
| Jun 16, 2025 | 317.58 | 318.96 | 317.00 | 317.86 | 317.86 | -0.01% | 3,400 |
| Jun 13, 2025 | 321.25 | 322.73 | 316.80 | 317.89 | 317.89 | -0.16% | 286 |
| Jun 12, 2025 | 315.89 | 318.46 | 313.18 | 318.39 | 318.39 | 1.76% | 234 |
| Jun 11, 2025 | 313.71 | 314.18 | 309.50 | 312.87 | 312.87 | -0.42% | 164 |
| Jun 10, 2025 | 319.15 | 319.93 | 312.93 | 314.19 | 314.19 | -0.88% | 673 |
| Jun 9, 2025 | 326.53 | 327.72 | 313.20 | 316.99 | 316.99 | -3.51% | 920 |
| Jun 6, 2025 | 329.98 | 330.45 | 325.90 | 328.51 | 328.51 | 0.19% | 153 |
| Jun 5, 2025 | 337.13 | 338.76 | 324.88 | 327.88 | 327.23 | -3.63% | 1,410 |
| Jun 4, 2025 | 346.34 | 346.34 | 338.78 | 340.24 | 339.57 | -1.53% | 937 |
| Jun 3, 2025 | 349.81 | 351.26 | 342.32 | 345.53 | 344.84 | -0.01% | 374 |
| Jun 2, 2025 | 344.35 | 347.30 | 339.79 | 345.55 | 344.86 | -0.07% | 126 |
| May 30, 2025 | 343.57 | 345.80 | 341.01 | 345.80 | 345.11 | 1.50% | 153 |
| May 29, 2025 | 336.20 | 340.68 | 336.20 | 340.68 | 340.00 | 0.06% | 103 |
| May 28, 2025 | 342.63 | 343.53 | 340.48 | 340.48 | 339.80 | -0.47% | 73 |
| May 27, 2025 | 337.70 | 342.15 | 337.70 | 342.10 | 341.42 | 0.84% | 602 |
| May 23, 2025 | 336.27 | 339.24 | 334.66 | 339.24 | 338.57 | 0.90% | 122 |
| May 22, 2025 | 339.44 | 339.44 | 334.80 | 336.23 | 335.56 | -0.80% | 69 |
| May 21, 2025 | 340.04 | 342.00 | 337.57 | 338.94 | 338.26 | -0.71% | 57 |