Skip to main content
Arthur J. Gallagher & Co. (LON:0ITL)
London flag London · Delayed Price · Currency is GBP · Price in USD
214.75
-0.39 (-0.18%)
Apr 28, 2026, 4:57 PM GMT

Arthur J. Gallagher & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026218.67218.67212.57212.57212.57-1.22%6
Apr 27, 2026217.53217.85212.47215.19215.19-0.25%29
Apr 24, 2026217.86219.42214.41215.73215.73-0.93%18
Apr 23, 2026226.52228.00217.75217.75217.75-0.56%8
Apr 22, 2026226.52227.25218.66218.97218.97-2.03%75
Apr 21, 2026222.50226.07222.50223.51223.510.19%1,098
Apr 20, 2026211.29224.20211.29223.08223.080.13%37
Apr 17, 2026218.00229.79218.00222.80222.80-1.18%56
Apr 16, 2026223.17227.75215.92225.45225.450.69%428
Apr 15, 2026229.79229.79218.62223.91223.911.43%97
Apr 14, 2026222.51223.50220.00220.75220.75-0.72%86
Apr 13, 2026213.78222.34212.00222.34222.345.11%1,103
Apr 10, 2026217.00219.53206.63211.53211.53-4.38%622
Apr 9, 2026219.06221.88217.57221.21221.21-0.03%497
Apr 8, 2026222.00222.52215.79221.27221.271.49%488
Apr 7, 2026218.71220.65217.00218.02218.02-0.10%859
Apr 2, 2026215.50221.12210.71218.23218.23-0.10%147
Apr 1, 2026218.88219.50214.65218.45218.450.89%170
Mar 31, 2026219.97219.97214.66216.53216.530.34%310
Mar 30, 2026205.00216.55205.00215.79215.793.40%1,832
Mar 27, 2026209.00214.87208.43208.70208.70-0.70%39
Mar 26, 2026215.85216.33210.16210.16210.16-2.00%25
Mar 25, 2026217.85220.92210.68214.45214.45-1.25%33
Mar 24, 2026220.09221.22215.52217.16217.16-0.28%30
Mar 23, 2026214.82218.00211.58217.77217.771.65%120
Mar 20, 2026213.35215.69209.09214.24214.232.30%122
Mar 19, 2026210.00212.61202.76209.42209.420.16%67,102
Mar 18, 2026207.60210.52206.79209.08209.080.27%16
Mar 17, 2026211.23214.80206.81208.51208.51-1.96%165
Mar 16, 2026210.39212.67205.00212.67212.672.54%7,501
Mar 13, 2026204.21209.63203.00207.41207.411.30%4,221
Mar 12, 2026209.60212.34203.76204.75204.75-3.20%209
Mar 11, 2026216.71216.71210.08211.51211.51-0.52%1,052
Mar 10, 2026222.07222.07210.58212.62212.62-1.53%616
Mar 9, 2026233.00233.00215.92215.92215.92-5.13%243
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