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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	247.89	247.36	247.36	249.7	247.36	241
November 19, 2025	252.41	251.62	251.62	252.41	250.44	64
November 18, 2025	261.53	257.45	257.45	261.53	257.06	382
November 17, 2025	258.98	261.3	261.3	261.3	258.98	92
November 14, 2025	258.8	257.22	257.22	259.64	256.26	132
November 13, 2025	255.29	258.72	258.72	258.72	255.29	37
November 12, 2025	254.4	255.91	255.91	255.91	253.41	1,117
November 11, 2025	252.76	255.05	255.05	255.05	251.23	466
November 10, 2025	248.14	250.41	249.89	250.41	247	14
November 07, 2025	245.67	247.55	247.55	250.45	245.67	47
November 06, 2025	245.97	247.67	247.67	248.52	245.97	241
November 05, 2025	250.89	249.29	249.29	253	249.29	1,637
November 04, 2025	243.47	248.43	248.43	250.76	242.7	334
November 03, 2025	249.49	241.7	241.7	249.49	240.17	403
October 31, 2025	253.14	250.24	250.24	254.22	244.49	3,527
October 30, 2025	262.5	263.37	263.37	264.51	262.13	195
October 29, 2025	265.6	262.02	262.02	268.36	261.54	26,105
October 28, 2025	273.29	269.07	269.07	275.93	268.57	3,824
October 27, 2025	281.1	278.83	278.83	281.1	278.1	198
October 24, 2025	281.4	280.85	280.85	281.74	280.23	45
October 23, 2025	285.26	282.76	282.76	285.26	281.46	45
October 22, 2025	280.3	282.22	282.22	283.3	273.06	162
October 21, 2025	278.8	279.12	279.12	280.15	277.82	22
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

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