Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 312.57
+4.80 (1.56%)
At close: Oct 3, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 298.38 | 298.96 | 296.56 | 297.91 | 297.27 | -1.24% | 89 |
| Aug 27, 2025 | 299.88 | 301.93 | 299.84 | 301.66 | 301.01 | 1.04% | 12,014 |
| Aug 26, 2025 | 298.06 | 298.61 | 295.74 | 298.56 | 297.91 | -0.61% | 1,129 |
| Aug 25, 2025 | 302.00 | 302.48 | 299.71 | 300.39 | 299.75 | -1.15% | 126 |
| Aug 22, 2025 | 308.27 | 308.27 | 302.80 | 303.90 | 303.25 | -0.70% | 86 |
| Aug 21, 2025 | 298.97 | 306.20 | 298.97 | 306.05 | 305.39 | 1.10% | 166 |
| Aug 20, 2025 | 302.64 | 305.04 | 301.01 | 302.71 | 302.06 | 1.26% | 159 |
| Aug 19, 2025 | 296.59 | 299.30 | 296.43 | 298.93 | 298.29 | 1.43% | 59 |
| Aug 18, 2025 | 292.50 | 296.58 | 291.95 | 294.71 | 294.08 | 0.39% | 167 |
| Aug 15, 2025 | 293.70 | 294.65 | 293.03 | 293.58 | 292.95 | 1.03% | 1,036 |
| Aug 14, 2025 | 295.40 | 295.85 | 290.59 | 290.59 | 289.97 | -1.38% | 202 |
| Aug 13, 2025 | 293.45 | 294.67 | 290.12 | 294.67 | 294.04 | 1.46% | 438 |
| Aug 12, 2025 | 289.35 | 290.64 | 287.24 | 290.42 | 289.80 | 1.33% | 268 |
| Aug 11, 2025 | 290.00 | 291.64 | 286.60 | 286.60 | 285.99 | -1.54% | 1,392 |
| Aug 8, 2025 | 292.51 | 293.09 | 288.44 | 291.07 | 290.45 | 1.15% | 98 |
| Aug 7, 2025 | 286.54 | 287.75 | 285.52 | 287.75 | 287.13 | 0.37% | 549 |
| Aug 6, 2025 | 288.00 | 288.00 | 284.52 | 286.68 | 286.07 | -0.45% | 52 |
| Aug 5, 2025 | 283.31 | 288.06 | 282.83 | 287.98 | 287.36 | 1.71% | 6,349 |
| Aug 4, 2025 | 283.35 | 285.76 | 282.79 | 283.13 | 282.52 | 0.10% | 731 |
| Aug 1, 2025 | 284.18 | 285.57 | 277.69 | 282.84 | 282.23 | -2.26% | 1,742 |
| Jul 31, 2025 | 285.12 | 290.72 | 280.35 | 289.38 | 288.76 | 0.56% | 148 |
| Jul 30, 2025 | 290.94 | 293.50 | 287.73 | 287.76 | 287.14 | -1.60% | 721 |
| Jul 29, 2025 | 308.06 | 308.60 | 292.18 | 292.44 | 291.81 | -5.63% | 1,187 |
| Jul 28, 2025 | 314.12 | 315.00 | 309.89 | 309.89 | 309.23 | -1.60% | 132 |
| Jul 25, 2025 | 311.00 | 315.00 | 311.00 | 314.94 | 314.26 | 1.56% | 140 |