Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 229.19
-2.81 (-1.21%)
Oct 2, 2026, 3:12 PM GMT
LON:0ITL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 231.83 | 231.83 | 231.83 | 231.83 | - | -0.07% | 18 |
| 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 |
| Sep 1, 2026 | 262.20 | 266.38 | 260.55 | 262.39 | 261.70 | -0.02% | 30 |
| Aug 31, 2026 | 269.90 | 272.00 | 261.31 | 262.45 | 261.75 | -2.14% | 211 |
| Aug 28, 2026 | 255.24 | 269.08 | 255.24 | 268.17 | 267.47 | 3.01% | 88 |
| Aug 27, 2026 | 265.21 | 270.20 | 259.86 | 260.34 | 259.66 | -2.09% | 129 |
| Aug 26, 2026 | 273.95 | 273.95 | 261.62 | 265.90 | 265.20 | -1.03% | 137 |
| Aug 25, 2026 | 279.61 | 279.61 | 267.73 | 268.67 | 267.96 | -0.32% | 789 |
| Aug 24, 2026 | 264.50 | 271.15 | 262.27 | 269.52 | 268.81 | 2.65% | 107 |
| Aug 21, 2026 | 258.57 | 263.75 | 257.16 | 262.57 | 261.88 | 0.94% | 174 |
| Aug 20, 2026 | 255.37 | 262.00 | 255.37 | 260.12 | 259.44 | 0.72% | 468 |
| Aug 19, 2026 | 249.52 | 258.25 | 248.19 | 258.25 | 257.57 | 2.54% | 39 |
| Aug 18, 2026 | 246.81 | 254.54 | 245.05 | 251.85 | 251.19 | 1.55% | 11 |
| Aug 17, 2026 | 252.41 | 253.98 | 244.27 | 248.00 | 247.35 | -1.66% | 77 |
| Aug 14, 2026 | 253.49 | 257.78 | 250.00 | 252.18 | 251.52 | 0.53% | 45 |
| Aug 13, 2026 | 255.50 | 256.93 | 250.43 | 250.84 | 250.18 | -1.71% | 43 |
| Aug 12, 2026 | 254.72 | 256.23 | 248.00 | 255.20 | 254.53 | 0.09% | 226 |
| Aug 11, 2026 | 251.20 | 255.88 | 244.32 | 254.97 | 254.30 | 1.55% | 54 |
| Aug 10, 2026 | 248.12 | 251.09 | 239.96 | 251.09 | 250.43 | 0.84% | 503 |
| Aug 7, 2026 | 246.00 | 254.99 | 245.00 | 249.00 | 248.35 | -0.40% | 32 |
| Aug 6, 2026 | 249.83 | 253.78 | 247.59 | 250.00 | 249.34 | -0.13% | 149 |
| Aug 5, 2026 | 248.10 | 252.15 | 244.28 | 250.33 | 249.67 | 2.14% | 642 |
| Aug 4, 2026 | 256.72 | 256.72 | 240.68 | 245.08 | 244.44 | -1.14% | 133 |
| Aug 3, 2026 | 251.78 | 255.15 | 246.56 | 247.90 | 247.25 | -1.63% | 470 |
| Jul 31, 2026 | 264.23 | 264.23 | 235.00 | 252.02 | 251.35 | -1.14% | 227 |
| Jul 30, 2026 | 268.80 | 269.45 | 253.36 | 254.93 | 254.26 | -4.86% | 401 |
| Jul 29, 2026 | 265.31 | 269.74 | 259.10 | 267.96 | 267.26 | 2.36% | 2,950 |
| Jul 28, 2026 | 253.00 | 263.51 | 252.45 | 261.79 | 261.10 | 3.17% | 177 |
| Jul 27, 2026 | 246.56 | 255.40 | 246.01 | 253.75 | 253.08 | 2.95% | 73 |
| Jul 24, 2026 | 241.03 | 246.73 | 240.57 | 246.47 | 245.82 | 2.02% | 51 |