Skip to main content
Arthur J. Gallagher & Co. (LON:0ITL)
London flag London · Delayed Price · Currency is GBP · Price in USD
227.58
-1.00 (-0.44%)
At close: Mar 6, 2026

Arthur J. Gallagher & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026229.60231.60225.74227.58227.58-0.74%80
Mar 5, 2026224.98229.83222.50229.28228.580.88%152
Mar 4, 2026227.00228.26224.01227.27226.570.32%1,543
Mar 3, 2026228.77231.00221.53226.55225.86-1.06%85
Mar 2, 2026222.22229.19222.22228.98228.280.55%814
Feb 27, 2026228.20229.46223.64227.73227.031.75%326
Feb 26, 2026216.39225.00216.39223.81223.122.82%127
Feb 25, 2026214.00217.67213.22217.67217.001.01%60
Feb 24, 2026212.83216.47209.79215.49214.830.55%297
Feb 23, 2026214.35219.00214.00214.31213.65-1.10%434
Feb 20, 2026214.00220.55214.00216.70216.040.43%105
Feb 19, 2026212.78219.00212.00215.77215.111.28%63
Feb 18, 2026212.55217.27210.31213.04212.39-0.86%114
Feb 17, 2026204.43216.02204.43214.89214.231.93%584
Feb 13, 2026204.96211.12202.95210.83210.183.71%687
Feb 12, 2026208.00211.68195.74203.29202.67-2.39%1,270
Feb 11, 2026211.00217.08204.36208.26207.62-1.19%4,471
Feb 10, 2026217.70224.34210.77210.77210.12-5.82%1,139
Feb 9, 2026237.01242.81222.74223.81223.12-6.93%1,107
Feb 6, 2026241.01246.48239.42240.47239.73-1.59%307
Feb 5, 2026249.55254.00244.20244.35243.60-3.73%78
Feb 4, 2026245.05253.81245.05253.81253.033.52%162
Feb 3, 2026244.50249.23238.01245.19244.44-0.60%4,695
Feb 2, 2026244.41255.00244.41246.67245.91-1.60%243
Jan 30, 2026246.13255.00246.13250.67249.903.22%105
Jan 29, 2026242.37247.97241.05242.84242.10-0.44%1,119
Jan 28, 2026239.54245.19239.54243.92243.170.55%781
Jan 27, 2026250.00250.77236.50242.59241.85-3.89%532
Jan 26, 2026253.21255.19250.57252.41251.630.27%65
Jan 23, 2026254.99254.99248.58251.73250.960.49%59
Jan 22, 2026249.31250.95248.08250.51249.742.25%147
Jan 21, 2026255.85255.85245.00245.00244.25-4.68%3,491
Jan 20, 2026254.95257.03252.53257.03256.24-0.24%4,497
Jan 16, 2026257.80257.80254.30257.64256.850.60%64
Jan 15, 2026259.68259.68255.25256.11255.33-1.19%201
Jan 14, 2026257.00259.18255.57259.18258.390.87%200
Jan 13, 2026264.84264.84256.96256.96256.17-2.52%273
Jan 12, 2026260.43266.84260.43263.60262.79-1.05%230
Jan 9, 2026264.40266.39260.93266.39265.570.30%416
Jan 8, 2026260.79265.69259.43265.58264.772.73%417
Jan 7, 2026261.97261.97255.36258.51257.72-1.01%102
Jan 6, 2026264.29264.90261.15261.15260.34-1.21%50
Jan 5, 2026250.81265.29250.81264.35263.533.35%466
Jan 2, 2026259.73259.73254.58255.77254.99-1.89%4,890
Dec 31, 2025261.83261.83260.38260.69259.89-0.96%29
Dec 30, 2025263.04263.59262.72263.22262.410.08%163
Dec 29, 2025261.98263.73257.28263.02262.210.77%409
Dec 24, 2025256.76261.17256.76261.00260.201.13%176
Dec 23, 2025256.08258.09256.08258.09257.30-0.13%35
Dec 22, 2025251.23258.80251.23258.43257.641.50%72
Dec 19, 2025253.51255.85252.13254.60253.821.54%668
Dec 18, 2025247.20251.94247.20250.75249.98-0.09%289
Dec 17, 2025250.47255.50250.47250.97250.20-0.24%366
Dec 16, 2025262.00262.00251.58251.58250.81-1.44%45
Dec 15, 2025257.00257.34253.51255.25254.470.12%591
Dec 12, 2025248.90254.93248.89254.93254.153.38%745
Dec 11, 2025238.91246.77238.91246.60245.843.03%27
Dec 10, 2025239.79239.79235.01239.34238.61-0.49%544
Dec 9, 2025236.70240.51236.70240.51239.770.92%3,090
Dec 8, 2025239.31240.25236.81238.31237.58-0.74%324
Dec 5, 2025243.88247.61239.03240.09239.35-1.91%186
Dec 4, 2025246.36246.36243.92244.76243.360.51%89
Dec 3, 2025243.11245.96243.11243.51242.12-0.43%7
Dec 2, 2025247.94247.94243.57244.56243.16-1.81%2,228
Dec 1, 2025252.72254.27246.51249.08247.660.03%170
Nov 28, 2025248.30249.80246.70249.00247.580.04%50
Nov 26, 2025250.99250.99247.90248.91247.49-0.50%92
Nov 25, 2025248.09252.31245.56250.17248.741.02%46
Nov 24, 2025250.55253.66244.88247.64246.23-1.26%214
Nov 21, 2025245.69250.80245.69250.80249.361.39%353
Nov 20, 2025247.85249.70247.36247.36245.94-1.58%241
Nov 19, 2025259.99259.99250.44251.33249.89-2.52%64
Nov 18, 2025258.74261.53256.50257.82256.35-1.33%382
Nov 17, 2025260.05261.30257.68261.30259.811.48%92
Nov 14, 2025258.80262.13255.57257.50256.03-0.53%132
Nov 13, 2025255.29258.86255.29258.86257.381.03%37
Nov 12, 2025254.40256.21253.41256.21254.750.45%1,117
Nov 11, 2025252.76255.05251.22255.05253.592.06%466
Nov 10, 2025248.14250.41247.00249.89248.470.05%20
Nov 7, 2025245.67250.45244.65249.77248.340.55%47
Nov 6, 2025247.72248.52245.95248.40246.98-0.36%241
Nov 5, 2025252.50253.00249.29249.29247.870.35%1,603
Nov 4, 2025244.83250.76242.70248.43247.011.96%334
Nov 3, 2025248.72249.50240.17243.65242.26-2.55%403
Oct 31, 2025243.26254.22243.26250.02248.59-5.02%3,629
Oct 30, 2025262.50264.84261.34263.24261.740.47%162
Oct 29, 2025265.60268.36261.54262.02260.52-2.85%26,105
Oct 28, 2025274.35277.68268.57269.72268.18-3.27%3,824
Oct 27, 2025279.66281.10278.10278.83277.24-0.72%75
Oct 24, 2025281.50281.74280.23280.85279.25-0.96%45
Oct 23, 2025285.26285.26281.46283.57281.950.48%45
Oct 22, 2025280.30283.30273.06282.22280.611.11%162
Oct 21, 2025278.32280.15277.23279.12277.530.18%39
Oct 20, 2025280.40280.68275.80278.63277.04-1.81%655
Oct 17, 2025279.42284.54279.30283.76282.141.88%174
Oct 16, 2025292.00293.00277.10278.53276.94-6.12%1,607
Oct 15, 2025302.84303.63296.70296.70295.00-2.08%84
Oct 14, 2025298.45303.01297.95303.01301.281.02%55
Oct 13, 2025303.69303.69298.23299.94298.23-1.35%281
Oct 10, 2025302.35304.18301.95304.04302.30-1,882