Skip to main content
Arthur J. Gallagher & Co. (LON:0ITL)
London flag London · Delayed Price · Currency is GBP · Price in USD
242.91
-1.85 (-0.76%)
Dec 5, 2025, 5:00 PM BST

Arthur J. Gallagher & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025243.88247.61239.03240.09240.09-1.91%186
Dec 4, 2025246.36246.36243.92244.76244.110.51%89
Dec 3, 2025243.11245.96243.11243.51242.86-0.43%7
Dec 2, 2025247.94247.94243.57244.56243.91-1.81%2,228
Dec 1, 2025252.72254.27246.51249.08248.420.03%170
Nov 28, 2025248.30249.80246.70249.00248.340.04%50
Nov 26, 2025250.99250.99247.90248.91248.25-0.50%92
Nov 25, 2025248.09252.31245.56250.17249.511.02%46
Nov 24, 2025250.55253.66244.88247.64246.98-1.26%214
Nov 21, 2025245.69250.80245.69250.80250.131.39%353
Nov 20, 2025247.85249.70247.36247.36246.70-1.58%241
Nov 19, 2025259.99259.99250.44251.33250.66-2.52%64
Nov 18, 2025258.74261.53256.50257.82257.14-1.33%382
Nov 17, 2025260.05261.30257.68261.30260.611.48%92
Nov 14, 2025258.80262.13255.57257.50256.82-0.53%132
Nov 13, 2025255.29258.86255.29258.86258.171.03%37
Nov 12, 2025254.40256.21253.41256.21255.530.45%1,117
Nov 11, 2025252.76255.05251.22255.05254.372.06%466
Nov 10, 2025248.14250.41247.00249.89249.230.05%20
Nov 7, 2025245.67250.45244.65249.77249.110.55%47
Nov 6, 2025247.72248.52245.95248.40247.74-0.36%241
Nov 5, 2025252.50253.00249.29249.29248.630.35%1,603
Nov 4, 2025244.83250.76242.70248.43247.771.96%334
Nov 3, 2025248.72249.50240.17243.65243.00-2.55%403
Oct 31, 2025243.26254.22243.26250.02249.36-5.02%3,629
Oct 30, 2025262.50264.84261.34263.24262.540.47%162
Oct 29, 2025265.60268.36261.54262.02261.32-2.85%26,105
Oct 28, 2025274.35277.68268.57269.72269.00-3.27%3,824
Oct 27, 2025279.66281.10278.10278.83278.09-0.72%75
Oct 24, 2025281.50281.74280.23280.85280.10-0.96%45
Oct 23, 2025285.26285.26281.46283.57282.820.48%45
Oct 22, 2025280.30283.30273.06282.22281.471.11%162
Oct 21, 2025278.32280.15277.23279.12278.380.18%39
Oct 20, 2025280.40280.68275.80278.63277.89-1.81%655
Oct 17, 2025279.42284.54279.30283.76283.011.88%174
Oct 16, 2025292.00293.00277.10278.53277.79-6.12%1,607
Oct 15, 2025302.84303.63296.70296.70295.91-2.08%84
Oct 14, 2025298.45303.01297.95303.01302.201.02%55
Oct 13, 2025303.69303.69298.23299.94299.14-1.35%281
Oct 10, 2025302.35304.18301.95304.04303.23-1,882
Oct 9, 2025307.37307.94303.04304.05303.24-1.30%120
Oct 8, 2025308.80309.47307.42308.07307.25-0.69%216
Oct 7, 2025310.39312.55308.54310.20309.380.20%90
Oct 6, 2025310.50311.13309.42309.59308.77-0.95%131
Oct 3, 2025309.13313.34306.04312.57311.741.56%55
Oct 2, 2025302.00307.77302.00307.77306.950.77%60
Oct 1, 2025307.73309.08305.42305.42304.60-0.60%206
Sep 30, 2025305.00308.40304.00307.26306.441.20%188
Sep 29, 2025304.50304.50301.22303.61302.80-0.55%14
Sep 26, 2025305.00307.96305.00305.29304.481.42%119