Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 254.68
-0.25 (-0.10%)
Jul 31, 2026, 4:53 PM GMT
LON:0ITL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 264.23 | 264.23 | 235.00 | 252.02 | 252.02 | -1.14% | 227 |
| Jul 30, 2026 | 268.80 | 269.45 | 253.36 | 254.93 | 254.93 | -4.86% | 401 |
| Jul 29, 2026 | 265.31 | 269.74 | 259.10 | 267.96 | 267.96 | 2.36% | 2,950 |
| Jul 28, 2026 | 253.00 | 263.51 | 252.45 | 261.79 | 261.79 | 3.17% | 177 |
| Jul 27, 2026 | 246.56 | 255.40 | 246.01 | 253.75 | 253.75 | 2.95% | 73 |
| Jul 24, 2026 | 241.03 | 246.73 | 240.57 | 246.47 | 246.47 | 2.02% | 51 |
| Jul 23, 2026 | 240.59 | 246.91 | 240.01 | 241.59 | 241.59 | -0.75% | 126 |
| Jul 22, 2026 | 249.71 | 249.71 | 241.37 | 243.42 | 243.42 | -2.00% | 891 |
| Jul 21, 2026 | 256.14 | 262.26 | 247.55 | 248.39 | 248.39 | -1.99% | 708 |
| Jul 20, 2026 | 264.91 | 264.91 | 250.10 | 253.43 | 253.43 | -0.02% | 35 |
| Jul 17, 2026 | 260.02 | 261.93 | 253.43 | 253.47 | 253.47 | -0.37% | 125 |
| Jul 16, 2026 | 247.77 | 256.45 | 246.90 | 254.41 | 254.41 | 2.12% | 1,903 |
| Jul 15, 2026 | 261.00 | 261.00 | 248.16 | 249.12 | 249.12 | -2.30% | 452 |
| Jul 14, 2026 | 264.94 | 264.94 | 254.26 | 254.99 | 254.99 | -2.00% | 316 |
| Jul 13, 2026 | 252.84 | 260.81 | 252.71 | 260.20 | 260.20 | 2.96% | 169 |
| Jul 10, 2026 | 260.00 | 260.00 | 250.86 | 252.71 | 252.71 | 0.02% | 176 |
| Jul 9, 2026 | 260.00 | 260.40 | 250.41 | 252.67 | 252.67 | -1.36% | 1,527 |
| Jul 8, 2026 | 260.00 | 260.00 | 252.25 | 256.16 | 256.16 | 1.22% | 185 |
| Jul 7, 2026 | 251.44 | 256.00 | 248.82 | 253.09 | 253.09 | 0.70% | 479 |
| Jul 6, 2026 | 253.50 | 256.84 | 247.68 | 251.32 | 251.32 | -0.18% | 547 |
| Jul 2, 2026 | 239.68 | 251.78 | 239.67 | 251.78 | 251.78 | 3.32% | 893 |
| Jul 1, 2026 | 232.00 | 243.70 | 227.47 | 243.70 | 243.70 | 6.85% | 278 |
| Jun 30, 2026 | 228.00 | 228.39 | 222.50 | 228.08 | 228.08 | 1.49% | 33 |
| Jun 29, 2026 | 226.01 | 227.99 | 223.55 | 224.73 | 224.73 | -0.52% | 19 |
| Jun 26, 2026 | 219.77 | 225.90 | 216.00 | 225.90 | 225.90 | 3.26% | 1,130 |
| Jun 25, 2026 | 222.29 | 224.00 | 218.00 | 218.76 | 218.76 | 0.06% | 597 |
| Jun 24, 2026 | 220.82 | 220.82 | 214.33 | 218.63 | 218.63 | 1.17% | 432 |
| Jun 23, 2026 | 212.57 | 217.86 | 210.00 | 216.11 | 216.11 | 3.23% | 220 |
| Jun 22, 2026 | 214.06 | 216.32 | 208.00 | 209.34 | 209.34 | -1.12% | 117 |
| Jun 18, 2026 | 217.96 | 217.96 | 211.32 | 211.72 | 211.72 | -3.20% | 185 |
| Jun 17, 2026 | 218.95 | 223.87 | 216.03 | 218.72 | 218.72 | 1.97% | 111 |
| Jun 16, 2026 | 215.00 | 219.31 | 214.04 | 214.49 | 214.49 | -0.86% | 880 |
| Jun 15, 2026 | 217.50 | 221.97 | 215.83 | 216.36 | 216.36 | -1.78% | 20 |
| Jun 12, 2026 | 226.63 | 228.00 | 218.31 | 220.28 | 220.28 | -1.50% | 126 |
| Jun 11, 2026 | 220.52 | 225.45 | 220.52 | 223.64 | 223.64 | 0.72% | 1,018 |
| Jun 10, 2026 | 218.54 | 225.34 | 215.11 | 222.05 | 222.05 | 2.56% | 116 |
| Jun 9, 2026 | 213.70 | 219.34 | 213.32 | 216.50 | 216.50 | 1.64% | 194 |
| Jun 8, 2026 | 214.29 | 217.27 | 211.44 | 213.00 | 213.00 | -1.13% | 692 |
| Jun 5, 2026 | 208.39 | 215.44 | 208.39 | 215.44 | 215.44 | 3.24% | 128 |
| Jun 4, 2026 | 207.28 | 212.69 | 202.00 | 209.37 | 208.68 | 3.46% | 840 |
| Jun 3, 2026 | 206.98 | 207.51 | 199.86 | 202.36 | 201.69 | -1.42% | 190 |
| Jun 2, 2026 | 206.60 | 207.52 | 201.19 | 205.27 | 204.59 | 0.03% | 75 |
| Jun 1, 2026 | 205.80 | 205.99 | 198.53 | 205.21 | 204.53 | 1.05% | 1,148 |
| May 29, 2026 | 205.80 | 208.12 | 201.00 | 203.08 | 202.41 | 0.31% | 1,395 |
| May 28, 2026 | 205.65 | 206.00 | 201.86 | 202.45 | 201.78 | -0.35% | 383 |
| May 27, 2026 | 210.75 | 210.75 | 201.36 | 203.17 | 202.50 | 0.07% | 75 |
| May 26, 2026 | 205.25 | 210.35 | 195.55 | 203.02 | 202.35 | -0.69% | 130 |
| May 22, 2026 | 206.42 | 208.42 | 203.10 | 204.44 | 203.76 | -1.08% | 30 |
| May 21, 2026 | 205.86 | 207.44 | 199.09 | 206.68 | 205.99 | 1.84% | 599 |
| May 20, 2026 | 197.87 | 204.54 | 197.87 | 202.95 | 202.28 | -2.05% | 60 |