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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	317.21	313.81	313.81	319.49	309.77	10,535
July 01, 2025	320.53	321.95	321.95	321.95	317.59	75
June 30, 2025	316.96	317.71	317.71	319.51	314.49	181
June 27, 2025	318.47	319.63	319.63	320.4	316.04	172
June 26, 2025	317.24	319.27	319.27	319.36	315.57	133
June 25, 2025	324.1	318.86	318.86	326.03	318.41	549
June 24, 2025	325.23	324.87	324.87	327.34	318.14	285
June 23, 2025	323.97	321.12	321.12	323.97	320	254
June 20, 2025	318.62	321.64	321.64	322.45	317.5	525
June 18, 2025	316.3	318.87	318.87	318.87	315.85	263
June 17, 2025	314.37	316.94	316.94	317.19	314.37	282
June 16, 2025	317.58	317.86	317.86	318.96	317	3,400
June 13, 2025	321.25	318.29	318.29	322.73	316.8	286
June 12, 2025	315.89	318.31	318.31	318.46	313.18	234
June 11, 2025	313.71	312.87	312.87	314.18	309.5	164
June 10, 2025	319.15	314	314	319.93	312.93	673
June 09, 2025	326.53	316.99	316.99	327.72	313.2	920
June 06, 2025	329.98	328.12	328.12	330.45	325.9	153
June 05, 2025	337.13	328.72	328.07	338.76	324.88	1,410
June 04, 2025	346.34	340.7	340.03	346.34	338.78	937
June 03, 2025	349.81	345.03	345.03	351.26	342.32	287
June 02, 2025	344.35	347.28	347.28	347.3	339.79	126
May 30, 2025	343.57	343.47	343.47	345.21	341.01	153
May 29, 2025	336.2	339.23	339.23	340.37	336.2	1,110
May 28, 2025	342.63	340.48	340.48	343.53	340.48	73
May 27, 2025	337.7	342.15	342.15	342.15	337.7	602
May 23, 2025	336.27	338.39	338.39	339.07	334.66	122
May 22, 2025	339.44	336.13	336.13	339.44	334.8	69

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