Arthur J. Gallagher & Co. - 0ITL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214	216.7	216.7	220.55	214	102
February 19, 2026	215.34	215.77	215.77	219	212.99	63
February 18, 2026	212.55	211.4	211.4	215.26	211.15	114
February 17, 2026	204.43	214.89	214.89	216.02	204.43	549
February 13, 2026	203.59	210.83	210.83	211.12	203.59	687
February 12, 2026	206.94	203.29	203.29	206.94	195.74	1,270
February 11, 2026	211.73	208.26	208.26	211.94	204.68	4,471
February 10, 2026	217.7	210.77	211.74	224.34	210.77	903
February 09, 2026	242	223.81	223.81	242.01	223.46	1,107
February 06, 2026	241.01	240.47	240.6	246.48	239.42	202
February 05, 2026	250.41	244.25	244.25	252.05	244.25	2,749
February 04, 2026	245.06	253.81	253.81	253.81	245.05	209
February 03, 2026	245.4	246.94	246.94	249.23	243.62	4,695
February 02, 2026	253.33	246.67	246.67	254.41	246	243
January 30, 2026	246.13	249.65	249.65	254.2	246.13	291
January 29, 2026	247	243.16	243.16	247.67	241.05	1,119
January 28, 2026	239.54	244.41	244.41	245	239.54	781
January 27, 2026	250	241.03	241.03	250	236.5	3,609
January 26, 2026	250.57	253.76	253.76	255	250.57	65
January 23, 2026	254.99	253	253	254.99	248.58	59
January 22, 2026	249.31	248.42	248.42	250.95	248.08	147
January 21, 2026	255.85	246.34	246.34	255.85	246.34	3,384
January 20, 2026	252.53	255.12	255.12	257.03	252.53	4,497
January 16, 2026	257.8	256.98	256.67	257.8	254.3	63
January 15, 2026	255.25	256.11	256.11	256.11	255.25	201
January 14, 2026	257	259.18	259.18	259.18	257	200
January 13, 2026	264.84	256.96	259.36	264.84	256.96	273
January 12, 2026	265.06	263.6	263.6	265.55	263.46	230
January 09, 2026	264.4	266.39	266.39	266.39	264.4	416
January 08, 2026	260.79	265.58	265.11	265.69	259.43	620
January 07, 2026	261.97	258.51	255.36	261.97	255.36	83
January 06, 2026	264.29	261.15	261.15	264.29	261.15	93
January 05, 2026	250.81	264.34	264.34	265.29	250.81	466
January 02, 2026	256.61	255.77	255.77	257.45	255.49	4,890
December 31, 2025	260.38	260.69	260.69	261.03	260.38	29
December 30, 2025	262.72	262.73	262.73	262.83	262.72	163
December 29, 2025	261.98	263.02	263.02	263.73	261.54	409
December 24, 2025	256.76	261	261.06	261.17	256.76	176
December 23, 2025	258	256.88	256.88	258	256.88	35
December 22, 2025	255.66	258.39	258.39	258.8	255.66	72
December 19, 2025	253.51	254.6	254.6	254.9	253.51	668
December 18, 2025	247.2	250.75	250.75	251.94	247.2	379
December 17, 2025	254.99	250.97	250.97	254.99	250.97	366
December 16, 2025	256.25	251.58	251.58	256.25	251.58	45
December 15, 2025	254.21	255.25	255.25	256.52	254.21	609
December 12, 2025	248.89	254.93	254.93	254.93	248.89	745
December 11, 2025	238.91	246.6	246.48	246.77	238.91	195
December 10, 2025	235.01	238.3	238.3	239.48	235.01	544
December 09, 2025	236.7	240.22	240.22	240.22	236.7	3,090
December 08, 2025	239.31	236.91	238.31	240.25	236.81	314
December 05, 2025	243.88	240.09	240.09	244.69	239.03	186
December 04, 2025	246.36	244.76	244.76	246.36	243.92	79
December 03, 2025	243.11	243.51	243.51	245.96	243.11	10
December 02, 2025	247.94	244.56	244.56	247.94	243.57	2,228
December 01, 2025	252.72	249.08	249.08	254.27	246.51	179
November 28, 2025	248.3	249	249	249	246.7	8
November 26, 2025	250.93	248.91	248.91	250.93	247.9	87
November 25, 2025	248.09	250.34	250.34	251.11	245.56	46
November 24, 2025	252.44	245.36	245.36	252.44	245.36	1,440
November 21, 2025	250.8	250.8	250.8	250.8	250.8	352

Arthur J. Gallagher & Co. (0ITL.L) LSE