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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	280.4	277.61	277.61	280.68	275.8	627
October 17, 2025	279.42	281.07	281.07	284.54	279.3	174
October 16, 2025	292	278.53	278.53	293	277.1	1,607
October 15, 2025	300.85	296.7	296.7	302.53	296.7	84
October 14, 2025	298.45	303.01	303.01	303.01	298.45	55
October 13, 2025	299.56	299.07	299.07	301.05	298.9	281
October 10, 2025	302.63	304.04	304.04	304.05	301.95	1,882
October 09, 2025	307.37	303.51	303.51	307.37	303.04	120
October 08, 2025	307.44	308.07	308.07	309.47	307.42	216
October 07, 2025	310.28	309	309	310.85	308.54	90
October 06, 2025	310.5	310.28	310.28	310.86	309.42	123
October 03, 2025	306.04	312.61	312.61	313.34	306.04	55
October 02, 2025	306.34	306.34	306.34	306.34	306.34	60
October 01, 2025	307.73	305.42	305.42	308.76	305.42	206
September 30, 2025	305	307.26	308.39	308.39	304	183
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

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