Arthur J. Gallagher & Co. (LON:0ITL)
London · Delayed Price · Currency is GBP · Price in USD 241.30
-2.85 (-1.17%)
Sep 11, 2026, 4:57 PM GMT
LON:0ITL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 243.31 | 246.86 | 240.28 | 241.30 | 241.30 | -1.17% | 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 |
| Jul 23, 2026 | 240.59 | 246.91 | 240.01 | 241.59 | 240.96 | -0.75% | 126 |
| Jul 22, 2026 | 249.71 | 249.71 | 241.37 | 243.42 | 242.78 | -2.00% | 891 |
| Jul 21, 2026 | 256.14 | 262.26 | 247.55 | 248.39 | 247.74 | -1.99% | 708 |
| Jul 20, 2026 | 264.91 | 264.91 | 250.10 | 253.43 | 252.76 | -0.02% | 35 |
| Jul 17, 2026 | 260.02 | 261.93 | 253.43 | 253.47 | 252.80 | -0.37% | 125 |
| Jul 16, 2026 | 247.77 | 256.45 | 246.90 | 254.41 | 253.74 | 2.12% | 1,903 |
| Jul 15, 2026 | 261.00 | 261.00 | 248.16 | 249.12 | 248.47 | -2.30% | 452 |
| Jul 14, 2026 | 264.94 | 264.94 | 254.26 | 254.99 | 254.32 | -2.00% | 316 |
| Jul 13, 2026 | 252.84 | 260.81 | 252.71 | 260.20 | 259.52 | 2.96% | 169 |
| Jul 10, 2026 | 260.00 | 260.00 | 250.86 | 252.71 | 252.05 | 0.02% | 176 |
| Jul 9, 2026 | 260.00 | 260.40 | 250.41 | 252.67 | 252.01 | -1.36% | 1,527 |
| Jul 8, 2026 | 260.00 | 260.00 | 252.25 | 256.16 | 255.49 | 1.22% | 185 |
| Jul 7, 2026 | 251.44 | 256.00 | 248.82 | 253.09 | 252.42 | 0.70% | 479 |
| Jul 6, 2026 | 253.50 | 256.84 | 247.68 | 251.32 | 250.66 | -0.18% | 547 |
| Jul 2, 2026 | 239.68 | 251.78 | 239.67 | 251.78 | 251.11 | 3.32% | 893 |