Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 249.77
+1.37 (0.55%)
At close: Nov 7, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 245.67 | 250.45 | 244.65 | 249.77 | 249.77 | 0.55% | 47 |
| Nov 6, 2025 | 247.72 | 248.52 | 245.95 | 248.40 | 248.40 | -0.36% | 241 |
| Nov 5, 2025 | 252.50 | 253.00 | 249.29 | 249.29 | 249.29 | 0.35% | 1,603 |
| Nov 4, 2025 | 244.83 | 250.76 | 242.70 | 248.43 | 248.43 | 1.96% | 334 |
| Nov 3, 2025 | 248.72 | 249.50 | 240.17 | 243.65 | 243.65 | -2.55% | 403 |
| Oct 31, 2025 | 243.26 | 254.22 | 243.26 | 250.02 | 250.02 | -5.02% | 3,629 |
| Oct 30, 2025 | 262.50 | 264.84 | 261.34 | 263.24 | 263.24 | 0.47% | 162 |
| Oct 29, 2025 | 265.60 | 268.36 | 261.54 | 262.02 | 262.02 | -2.85% | 26,105 |
| Oct 28, 2025 | 274.35 | 277.68 | 268.57 | 269.72 | 269.72 | -3.27% | 3,824 |
| Oct 27, 2025 | 279.66 | 281.10 | 278.10 | 278.83 | 278.83 | -0.72% | 75 |
| Oct 24, 2025 | 281.50 | 281.74 | 280.23 | 280.85 | 280.85 | -0.96% | 45 |
| Oct 23, 2025 | 285.26 | 285.26 | 281.46 | 283.57 | 283.57 | 0.48% | 45 |
| Oct 22, 2025 | 280.30 | 283.30 | 273.06 | 282.22 | 282.22 | 1.11% | 162 |
| Oct 21, 2025 | 278.32 | 280.15 | 277.23 | 279.12 | 279.12 | 0.18% | 39 |
| Oct 20, 2025 | 280.40 | 280.68 | 275.80 | 278.63 | 278.63 | -1.81% | 655 |
| Oct 17, 2025 | 279.42 | 284.54 | 279.30 | 283.76 | 283.76 | 1.88% | 174 |
| Oct 16, 2025 | 292.00 | 293.00 | 277.10 | 278.53 | 278.53 | -6.12% | 1,607 |
| Oct 15, 2025 | 302.84 | 303.63 | 296.70 | 296.70 | 296.70 | -2.08% | 84 |
| Oct 14, 2025 | 298.45 | 303.01 | 297.95 | 303.01 | 303.01 | 1.02% | 55 |
| Oct 13, 2025 | 303.69 | 303.69 | 298.23 | 299.94 | 299.94 | -1.35% | 281 |
| Oct 10, 2025 | 302.35 | 304.18 | 301.95 | 304.04 | 304.04 | - | 1,882 |
| Oct 9, 2025 | 307.37 | 307.94 | 303.04 | 304.05 | 304.05 | -1.30% | 120 |
| Oct 8, 2025 | 308.80 | 309.47 | 307.42 | 308.07 | 308.07 | -0.69% | 216 |
| Oct 7, 2025 | 310.39 | 312.55 | 308.54 | 310.20 | 310.20 | 0.20% | 90 |
| Oct 6, 2025 | 310.50 | 311.13 | 309.42 | 309.59 | 309.59 | -0.95% | 131 |
| Oct 3, 2025 | 309.13 | 313.34 | 306.04 | 312.57 | 312.57 | 1.56% | 55 |
| Oct 2, 2025 | 302.00 | 307.77 | 302.00 | 307.77 | 307.77 | 0.77% | 60 |
| Oct 1, 2025 | 307.73 | 309.08 | 305.42 | 305.42 | 305.42 | -0.60% | 206 |
| Sep 30, 2025 | 305.00 | 308.40 | 304.00 | 307.26 | 307.26 | 1.20% | 188 |
| Sep 29, 2025 | 304.50 | 304.50 | 301.22 | 303.61 | 303.61 | -0.55% | 14 |
| Sep 26, 2025 | 305.00 | 307.96 | 305.00 | 305.29 | 305.29 | 1.42% | 119 |
| Sep 25, 2025 | 298.40 | 306.05 | 298.40 | 301.03 | 301.03 | -1.27% | 225 |
| Sep 24, 2025 | 300.78 | 305.15 | 300.78 | 304.90 | 304.90 | 0.55% | 223 |
| Sep 23, 2025 | 301.00 | 303.25 | 299.20 | 303.25 | 303.25 | 1.42% | 63 |
| Sep 22, 2025 | 302.99 | 302.99 | 296.81 | 299.00 | 299.00 | 0.10% | 6,332 |
| Sep 19, 2025 | 299.91 | 300.37 | 296.96 | 298.69 | 298.69 | 1.00% | 12 |
| Sep 18, 2025 | 294.95 | 296.53 | 294.38 | 295.73 | 295.73 | 0.83% | 41 |
| Sep 17, 2025 | 293.05 | 294.33 | 292.20 | 293.31 | 293.31 | 0.98% | 1,138 |
| Sep 16, 2025 | 297.92 | 297.92 | 282.01 | 290.46 | 290.46 | -0.11% | 166 |
| Sep 15, 2025 | 295.92 | 297.83 | 290.01 | 290.77 | 290.77 | -2.70% | 3,387 |
| Sep 12, 2025 | 298.94 | 301.01 | 297.25 | 298.85 | 298.85 | -0.35% | 406 |
| Sep 11, 2025 | 293.60 | 300.09 | 292.70 | 299.91 | 299.91 | 1.66% | 46 |
| Sep 10, 2025 | 298.36 | 298.36 | 294.55 | 295.01 | 295.01 | -0.93% | 94 |
| Sep 9, 2025 | 299.71 | 299.89 | 297.76 | 297.76 | 297.76 | -0.11% | 61 |
| Sep 8, 2025 | 299.77 | 299.77 | 296.02 | 298.08 | 298.08 | -0.26% | 197 |
| Sep 5, 2025 | 299.17 | 300.92 | 296.91 | 298.85 | 298.85 | -1.48% | 460 |
| Sep 4, 2025 | 304.60 | 305.61 | 302.75 | 303.33 | 302.68 | -0.61% | 209 |
| Sep 3, 2025 | 304.94 | 305.21 | 302.72 | 305.20 | 304.55 | 1.14% | 816 |
| Sep 2, 2025 | 304.24 | 304.24 | 299.53 | 301.77 | 301.12 | 0.15% | 143 |
| Aug 29, 2025 | 301.28 | 301.75 | 300.01 | 301.33 | 300.68 | 1.15% | 28 |