Arthur J. Gallagher & Co. (LON:0ITL)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 279.40
-3.86 (-1.36%)
Nov 11, 2026, 5:08 PM GMT
LON:0ITL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 288.75 | 288.75 | 271.93 | 279.40 | 279.40 | -1.36% | 842 |
| Nov 10, 2026 | 278.12 | 283.99 | 274.95 | 283.26 | 283.26 | 0.24% | 565 |
| Nov 9, 2026 | 279.43 | 288.16 | 276.53 | 282.59 | 282.59 | -0.42% | 60 |
| Nov 6, 2026 | 284.88 | 289.58 | 274.01 | 283.77 | 283.77 | -1.50% | 259 |
| Nov 5, 2026 | 294.31 | 296.33 | 286.53 | 288.08 | 288.08 | 0.26% | 1,388 |
| Nov 4, 2026 | 271.00 | 289.61 | 271.00 | 287.34 | 287.34 | 4.96% | 298 |
| Nov 3, 2026 | 278.51 | 281.00 | 272.18 | 273.75 | 273.75 | -2.16% | 122 |
| Nov 2, 2026 | 270.02 | 282.00 | 270.02 | 279.79 | 279.79 | 1.48% | 667 |
| Oct 30, 2026 | 270.00 | 277.00 | 268.53 | 275.70 | 275.70 | 3.08% | 2,225 |
| Oct 29, 2026 | 265.17 | 269.57 | 261.02 | 267.47 | 267.47 | 2.33% | 142 |
| Oct 28, 2026 | 264.99 | 264.99 | 253.42 | 261.37 | 261.37 | 0.78% | 391 |
| Oct 27, 2026 | 264.40 | 268.07 | 255.97 | 259.35 | 259.35 | -2.20% | 152 |
| Oct 26, 2026 | 268.04 | 271.00 | 264.14 | 265.18 | 265.18 | -1.11% | 168 |
| Oct 23, 2026 | 270.00 | 272.98 | 266.86 | 268.15 | 268.15 | 0.01% | 401 |
| Oct 22, 2026 | 258.60 | 268.58 | 255.00 | 268.11 | 268.11 | 4.07% | 439 |
| Oct 21, 2026 | 262.21 | 262.21 | 256.00 | 257.62 | 257.62 | - | 91 |
| Oct 20, 2026 | 255.00 | 260.54 | 252.89 | 257.62 | 257.62 | 1.84% | 121 |
| Oct 19, 2026 | 258.11 | 258.11 | 250.00 | 252.97 | 252.97 | 0.38% | 62 |
| Oct 16, 2026 | 250.96 | 254.69 | 250.20 | 252.01 | 252.01 | 0.39% | 103 |
| Oct 15, 2026 | 242.28 | 251.68 | 239.00 | 251.03 | 251.03 | 6.20% | 191 |
| Oct 14, 2026 | 238.00 | 238.00 | 232.01 | 236.38 | 236.38 | 1.07% | 188 |
| Oct 13, 2026 | 237.69 | 238.75 | 232.36 | 233.89 | 233.89 | 0.01% | 203 |
| Oct 12, 2026 | 234.47 | 236.86 | 231.01 | 233.86 | 233.86 | 0.50% | 10 |
| Oct 9, 2026 | 238.00 | 238.00 | 228.00 | 232.69 | 232.69 | -0.14% | 161 |
| Oct 8, 2026 | 231.10 | 233.22 | 225.75 | 233.02 | 233.02 | 2.30% | 1,090 |
| Oct 7, 2026 | 226.67 | 233.00 | 226.67 | 227.78 | 227.78 | -0.51% | 16 |
| Oct 6, 2026 | 223.14 | 230.31 | 223.14 | 228.95 | 228.95 | 0.95% | 451 |
| Oct 5, 2026 | 227.84 | 229.82 | 223.14 | 226.79 | 226.79 | 0.05% | 53 |
| Oct 2, 2026 | 231.83 | 232.98 | 225.93 | 226.68 | 226.68 | -2.29% | 162 |
| Oct 1, 2026 | 229.43 | 232.17 | 225.00 | 232.00 | 232.00 | 1.47% | 70 |
| Sep 30, 2026 | 228.50 | 231.85 | 226.78 | 228.64 | 228.64 | 0.27% | 60 |
| Sep 29, 2026 | 230.53 | 230.53 | 225.49 | 228.03 | 228.03 | -0.57% | 909 |
| Sep 28, 2026 | 232.00 | 232.81 | 227.00 | 229.33 | 229.33 | -0.49% | 72 |
| Sep 25, 2026 | 227.63 | 232.07 | 225.59 | 230.46 | 230.46 | 1.30% | 96 |
| Sep 24, 2026 | 230.00 | 233.72 | 227.33 | 227.50 | 227.50 | -0.97% | 25 |
| Sep 23, 2026 | 231.72 | 231.72 | 228.27 | 229.73 | 229.73 | -0.42% | 18 |
| Sep 22, 2026 | 236.07 | 238.44 | 227.16 | 230.71 | 230.71 | -3.44% | 1,495 |
| Sep 21, 2026 | 239.00 | 242.23 | 235.00 | 238.94 | 238.94 | -0.57% | 58 |
| Sep 18, 2026 | 237.30 | 241.77 | 237.30 | 240.31 | 240.31 | -0.87% | 95 |
| Sep 17, 2026 | 242.64 | 247.19 | 240.07 | 242.41 | 242.41 | -0.70% | 348 |
| Sep 16, 2026 | 247.08 | 252.28 | 243.36 | 244.11 | 244.11 | -3.91% | 26 |
| Sep 15, 2026 | 251.38 | 256.80 | 248.83 | 254.04 | 254.04 | 1.12% | 484 |
| Sep 14, 2026 | 242.00 | 251.23 | 242.00 | 251.23 | 251.23 | 3.70% | 488 |
| Sep 11, 2026 | 243.31 | 246.86 | 240.28 | 242.26 | 242.26 | -0.77% | 114 |
| Sep 10, 2026 | 250.05 | 250.05 | 244.15 | 244.15 | 244.15 | -0.49% | 193 |
| Sep 9, 2026 | 247.38 | 253.81 | 245.34 | 245.34 | 245.34 | -3.03% | 288 |
| Sep 8, 2026 | 264.99 | 264.99 | 251.63 | 253.00 | 253.00 | -4.75% | 287 |
| Sep 4, 2026 | 263.29 | 266.32 | 262.00 | 266.32 | 265.62 | -0.66% | 112 |
| Sep 3, 2026 | 264.00 | 272.00 | 264.00 | 268.08 | 267.38 | 1.62% | 384 |
| Sep 2, 2026 | 263.25 | 266.09 | 260.46 | 263.82 | 263.12 | 0.54% | 50 |