Arthur J. Gallagher & Co. (LON:0ITL)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 268.58
+10.96 (4.25%)
Oct 22, 2026, 5:09 PM BST
LON:0ITL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 258.60 | 268.58 | 255.00 | 268.58 | 268.58 | 4.25% | 464 |
| 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 |
| 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 |