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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	304.5	301.79	303.58	304.5	301.22	13
September 26, 2025	307.47	305.29	305.29	307.96	305.29	119
September 25, 2025	298.4	301.03	301.03	306	298.4	306
September 24, 2025	300.78	305.08	305.08	305.15	300.78	223
September 23, 2025	301.3	302.88	302.88	302.88	301.15	102
September 22, 2025	302.99	299.7	299.7	302.99	296.81	6,332
September 19, 2025	299.91	297.56	297.56	300.11	296.96	12
September 18, 2025	295.38	295.73	295.73	296.13	294.7	41
September 17, 2025	293.05	293.02	293.02	293.99	292.27	2,057
September 16, 2025	282.01	290.46	290.46	290.46	282.01	166
September 15, 2025	295.92	290.77	290.77	295.92	290.01	3,387
September 12, 2025	298.94	298.85	298.85	300.54	297.25	401
September 11, 2025	293.6	299.91	299.91	300.09	292.74	46
September 10, 2025	294.9	295.01	295.01	295.06	294.55	103
September 09, 2025	299.37	298.03	298.03	299.89	298.03	219
September 08, 2025	296.42	298.08	298.08	298.12	296.4	219
September 05, 2025	299.17	298.85	298.85	300.4	297.5	41
September 04, 2025	304.6	302.75	302.75	305.61	302.75	335
September 03, 2025	304.94	305.2	305.2	305.21	303.47	843
September 02, 2025	304.24	302.72	302.72	304.24	299.81	143
August 29, 2025	301.28	301.75	301.75	301.75	300.01	30
August 28, 2025	298.38	297.91	297.91	298.96	296.56	89
August 27, 2025	299.88	301.66	301.66	301.93	299.84	12,014
August 26, 2025	298.06	298.48	298.48	298.61	295.74	1,129
August 22, 2025	308.27	303.84	303.84	308.27	302.8	86
August 21, 2025	298.97	305.53	305.53	305.53	298.97	166
August 20, 2025	302.64	302	302	305.04	301.01	159
August 19, 2025	296.59	296.92	296.92	299.27	296.43	92
August 18, 2025	292.5	294.71	294.71	296.58	291.95	165
August 15, 2025	293.7	293.58	293.58	294.65	293.03	1,036
August 14, 2025	295.4	290.59	290.59	295.85	290.59	202
August 13, 2025	293.45	294.67	294.67	294.67	290.12	438
August 12, 2025	289.35	290.64	290.64	290.64	287.24	1,365
August 11, 2025	290	289.12	289.12	291.64	286.6	1,392
August 08, 2025	292.51	291.07	291.07	293.09	288.44	128
August 07, 2025	286.54	287.21	287.21	287.66	285.52	549
August 06, 2025	288	284.89	284.89	288	284.52	6,302
August 05, 2025	283.31	287.3	287.3	288.06	282.83	6,349
August 04, 2025	283.35	283.13	283.13	285.76	282.79	3,104
August 01, 2025	284.18	282.21	282.21	285.57	277.69	1,395
July 31, 2025	285.12	290.06	290.06	290.72	280.35	148
July 30, 2025	290.94	288.16	288.16	293.5	287.73	721
July 29, 2025	308.06	294.69	294.69	308.6	293.47	1,863
July 28, 2025	314.12	313.36	313.36	315	309.89	132
July 25, 2025	311	314.94	314.94	315	311	140
July 24, 2025	310.9	309.75	309.75	311.87	309.5	145
July 23, 2025	313.64	311.74	311.74	313.78	308.9	115
July 22, 2025	316	311	311	319.59	308.31	435
July 21, 2025	310.29	311.53	311.53	313.05	310.29	40
July 18, 2025	314.15	313.09	313.09	315.97	310.78	97
July 17, 2025	310.08	312.44	312.44	312.44	308.86	38
July 16, 2025	309.98	307.53	307.53	310.08	305.45	230
July 15, 2025	315	310.76	310.76	315	309.78	171
July 14, 2025	310.36	313.68	313.68	315.15	310.1	146
July 11, 2025	311.96	310.97	310.97	313.69	310.97	65
July 10, 2025	318.5	313.37	313.37	318.5	312.37	91
July 09, 2025	313.77	314.6	314.6	316	313.77	191
July 08, 2025	314.06	315.65	315.65	316.19	313	34
July 07, 2025	317.51	314.83	314.83	318.05	314.76	200
July 03, 2025	316.44	318.31	318.31	318.83	313.93	79

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