Arthur J. Gallagher & Co. (0ITL.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 260.78 | 263.64 | 260.78 | 262.56 | 262.56 | 2,133 |
| Jun 17, 2024 | 257.02 | 261.27 | 257.02 | 261.13 | 261.13 | 282 |
| Jun 14, 2024 | 262.08 | 262.08 | 257.48 | 257.62 | 257.62 | 92 |
| Jun 13, 2024 | 258.68 | 260.19 | 258.64 | 260.19 | 260.19 | 444 |
| Jun 12, 2024 | 256.12 | 258.44 | 254.43 | 257.48 | 257.48 | 9,792 |
| Jun 11, 2024 | 254.96 | 255.76 | 250.76 | 255.71 | 255.71 | 159 |
| Jun 10, 2024 | 252.99 | 255.52 | 252.51 | 254.53 | 254.53 | 18,568 |
| Jun 07, 2024 | 251.24 | 253.28 | 250.50 | 253.01 | 253.01 | 130 |
| Jun 07, 2024 | 0.6 Dividend | |||||
| Jun 06, 2024 | 254.50 | 254.50 | 251.13 | 251.35 | 250.75 | 198 |
| Jun 05, 2024 | 254.68 | 256.00 | 252.40 | 254.37 | 253.76 | 211 |
| Jun 04, 2024 | 253.58 | 254.76 | 251.95 | 254.55 | 253.94 | 169 |
| Jun 03, 2024 | 253.01 | 254.58 | 250.91 | 251.97 | 251.37 | 358 |
| May 31, 2024 | 251.69 | 253.23 | 249.94 | 253.23 | 252.63 | 672 |
| May 30, 2024 | 245.01 | 249.70 | 244.38 | 249.70 | 249.10 | 28,158 |
| May 29, 2024 | 246.76 | 247.52 | 246.76 | 247.15 | 246.56 | 355 |
| May 28, 2024 | 249.74 | 252.04 | 248.59 | 248.59 | 248.00 | 352 |
| May 24, 2024 | 250.89 | 251.93 | 250.12 | 251.51 | 250.91 | 211 |
| May 23, 2024 | 254.66 | 256.47 | 250.94 | 251.23 | 250.63 | 1,011 |
| May 22, 2024 | 257.98 | 259.23 | 256.42 | 257.63 | 257.02 | 214 |
| May 21, 2024 | 257.34 | 257.81 | 253.30 | 257.81 | 257.19 | 383 |
| May 20, 2024 | 257.67 | 258.57 | 256.16 | 256.86 | 256.25 | 436 |
| May 17, 2024 | 255.62 | 257.55 | 255.31 | 255.96 | 255.35 | 186 |
| May 16, 2024 | 253.00 | 255.70 | 251.27 | 254.64 | 254.03 | 114 |
| May 15, 2024 | 250.27 | 252.85 | 250.27 | 252.56 | 251.96 | 259 |
| May 14, 2024 | 250.00 | 250.70 | 247.60 | 250.13 | 249.53 | 247 |
| May 13, 2024 | 250.67 | 251.65 | 249.23 | 250.04 | 249.44 | 44 |
| May 10, 2024 | 248.30 | 250.67 | 248.05 | 250.67 | 250.08 | 188 |
| May 09, 2024 | 244.50 | 247.02 | 244.18 | 246.91 | 246.32 | 176 |
| May 08, 2024 | 245.54 | 246.76 | 245.17 | 245.58 | 244.99 | 2,955 |
| May 07, 2024 | 244.50 | 244.71 | 242.87 | 244.12 | 243.54 | 277 |
| May 03, 2024 | 235.28 | 239.79 | 235.28 | 236.20 | 235.64 | 130 |
| May 02, 2024 | 239.34 | 240.93 | 237.80 | 239.00 | 238.43 | 450 |
| May 01, 2024 | 234.00 | 240.07 | 234.00 | 240.07 | 239.50 | 192 |
| Apr 30, 2024 | 233.98 | 234.30 | 230.25 | 232.92 | 232.36 | 345 |
| Apr 29, 2024 | 233.79 | 234.11 | 230.87 | 233.46 | 232.90 | 35,833 |
| Apr 26, 2024 | 246.10 | 246.10 | 232.89 | 234.90 | 234.33 | 342 |
| Apr 25, 2024 | 236.32 | 236.69 | 234.26 | 236.34 | 235.77 | 74 |
| Apr 24, 2024 | 237.52 | 239.09 | 235.79 | 236.25 | 235.69 | 147 |
| Apr 23, 2024 | 238.68 | 239.00 | 238.01 | 238.40 | 237.83 | 81 |
| Apr 22, 2024 | 238.21 | 239.96 | 238.21 | 239.88 | 239.31 | 625 |
| Apr 19, 2024 | 235.01 | 236.06 | 234.13 | 235.91 | 235.35 | 331 |
| Apr 18, 2024 | 233.61 | 235.72 | 233.23 | 234.40 | 233.84 | 284 |
| Apr 17, 2024 | 231.43 | 232.94 | 231.12 | 231.12 | 230.57 | 38,478 |
| Apr 16, 2024 | 232.20 | 233.80 | 231.82 | 232.23 | 231.68 | 453 |
| Apr 15, 2024 | 237.26 | 237.57 | 233.93 | 233.93 | 233.37 | 1,071 |
| Apr 12, 2024 | 239.40 | 239.40 | 234.11 | 234.75 | 234.19 | 1,180 |
| Apr 11, 2024 | 239.96 | 239.96 | 236.99 | 239.37 | 238.80 | 256 |
| Apr 10, 2024 | 238.20 | 241.25 | 238.20 | 239.60 | 239.02 | 524 |
| Apr 09, 2024 | 244.51 | 244.99 | 242.43 | 242.87 | 242.29 | 46,031 |
| Apr 08, 2024 | 244.07 | 244.34 | 242.93 | 243.75 | 243.17 | 45,681 |
| Apr 05, 2024 | 239.67 | 245.87 | 239.67 | 243.54 | 242.96 | 340 |
| Apr 04, 2024 | 246.71 | 247.71 | 242.99 | 242.99 | 242.41 | 1,338 |
| Apr 03, 2024 | 245.56 | 247.17 | 245.23 | 246.55 | 245.96 | 458 |
| Apr 02, 2024 | 248.32 | 248.32 | 245.64 | 245.64 | 245.05 | 3,571 |
| Mar 28, 2024 | 248.17 | 250.20 | 247.56 | 250.12 | 249.52 | 600 |
| Mar 27, 2024 | 247.47 | 248.69 | 246.08 | 246.08 | 245.49 | 601 |
| Mar 26, 2024 | 245.58 | 247.35 | 243.85 | 246.89 | 246.30 | 48,234 |
| Mar 25, 2024 | 246.55 | 247.22 | 245.58 | 245.58 | 245.00 | 453 |
| Mar 22, 2024 | 251.43 | 252.25 | 247.88 | 247.88 | 247.28 | 890 |
| Mar 21, 2024 | 255.69 | 255.76 | 251.66 | 251.88 | 251.28 | 557 |
| Mar 20, 2024 | 254.42 | 255.97 | 253.00 | 255.97 | 255.36 | 200 |
| Mar 19, 2024 | 253.95 | 255.18 | 252.49 | 252.95 | 252.35 | 425 |
| Mar 18, 2024 | 251.97 | 255.07 | 250.09 | 254.43 | 253.82 | 1,101 |
| Mar 15, 2024 | 252.17 | 254.74 | 250.87 | 253.56 | 252.95 | 983 |
| Mar 14, 2024 | 254.24 | 255.96 | 253.65 | 254.78 | 254.17 | 1,227 |
| Mar 13, 2024 | 255.45 | 255.68 | 253.52 | 254.54 | 253.93 | 415 |
| Mar 12, 2024 | 252.97 | 254.09 | 252.04 | 252.65 | 252.05 | 211 |
| Mar 11, 2024 | 251.51 | 252.39 | 250.22 | 252.39 | 251.79 | 267 |
| Mar 08, 2024 | 248.68 | 251.17 | 248.68 | 251.17 | 250.57 | 231 |
| Mar 07, 2024 | 248.85 | 250.16 | 248.06 | 250.16 | 249.57 | 170 |
| Mar 06, 2024 | 245.31 | 248.36 | 245.31 | 247.77 | 247.18 | 721 |
| Mar 05, 2024 | 242.42 | 243.88 | 241.36 | 243.88 | 243.30 | 558 |
| Mar 04, 2024 | 242.55 | 242.96 | 241.95 | 242.96 | 242.38 | 342 |
| Mar 01, 2024 | 243.54 | 244.33 | 242.56 | 243.33 | 242.75 | 269 |
| Feb 29, 2024 | 244.50 | 245.49 | 241.58 | 243.95 | 243.37 | 323 |
| Feb 29, 2024 | 0.6 Dividend | |||||
| Feb 28, 2024 | 243.93 | 245.97 | 243.65 | 245.73 | 244.54 | 281 |
| Feb 27, 2024 | 243.07 | 244.04 | 242.02 | 242.51 | 241.34 | 24,608 |
| Feb 26, 2024 | 245.21 | 246.29 | 244.01 | 244.02 | 242.84 | 252 |
| Feb 23, 2024 | 245.16 | 245.35 | 244.46 | 244.46 | 243.29 | 244 |
| Feb 22, 2024 | 241.93 | 244.74 | 240.85 | 244.63 | 243.46 | 297 |
| Feb 21, 2024 | 242.77 | 243.28 | 238.90 | 239.09 | 237.94 | 98 |
| Feb 20, 2024 | 237.41 | 241.65 | 237.29 | 241.51 | 240.35 | 656 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 240.55 | 242.47 | 240.22 | 241.23 | 240.06 | 485 |
| Feb 15, 2024 | 238.80 | 241.35 | 237.23 | 240.94 | 239.78 | 415 |
| Feb 14, 2024 | 236.46 | 238.75 | 236.44 | 237.78 | 236.63 | 526 |
| Feb 13, 2024 | 237.33 | 238.32 | 234.25 | 236.14 | 235.00 | 1,709 |
| Feb 12, 2024 | 238.65 | 239.30 | 235.63 | 236.39 | 235.25 | 404 |
| Feb 09, 2024 | 236.09 | 238.67 | 236.09 | 238.67 | 237.52 | 831 |
| Feb 08, 2024 | 236.06 | 237.71 | 234.75 | 237.71 | 236.56 | 315 |
| Feb 07, 2024 | 234.71 | 236.36 | 232.94 | 235.12 | 233.99 | 664 |
| Feb 06, 2024 | 237.15 | 237.88 | 234.28 | 234.49 | 233.36 | 226 |
| Feb 05, 2024 | 232.51 | 235.67 | 232.16 | 235.67 | 234.53 | 2,857 |
| Feb 02, 2024 | 233.10 | 234.33 | 231.87 | 232.57 | 231.45 | 830 |
| Feb 01, 2024 | 231.59 | 231.59 | 227.68 | 228.76 | 227.65 | 124 |
| Jan 31, 2024 | 231.43 | 233.75 | 231.41 | 231.94 | 230.82 | 285 |
| Jan 30, 2024 | 229.42 | 231.05 | 228.38 | 231.05 | 229.94 | 2,707 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.