Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
257.62-2.57 (-0.99%)
At close: 06:51PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024262.08262.08257.48257.62257.6292
Jun 13, 2024258.68260.19258.64260.19260.19444
Jun 12, 2024256.12258.44254.43257.48257.489,792
Jun 11, 2024254.96255.76250.76255.71255.71159
Jun 10, 2024252.99255.52252.51254.53254.5318,568
Jun 07, 2024251.24253.28250.50253.01253.01130
Jun 07, 20240.6 Dividend
Jun 06, 2024254.50254.50251.13251.35250.75198
Jun 05, 2024254.68256.00252.40254.37253.76211
Jun 04, 2024253.58254.76251.95254.55253.94169
Jun 03, 2024253.01254.58250.91251.97251.37358
May 31, 2024251.69253.23249.94253.23252.63672
May 30, 2024245.01249.70244.38249.70249.1028,158
May 29, 2024246.76247.52246.76247.15246.56355
May 28, 2024249.74252.04248.59248.59248.00352
May 24, 2024250.89251.93250.12251.51250.91211
May 23, 2024254.66256.47250.94251.23250.631,011
May 22, 2024257.98259.23256.42257.63257.02214
May 21, 2024257.34257.81253.30257.81257.19383
May 20, 2024257.67258.57256.16256.86256.25436
May 17, 2024255.62257.55255.31255.96255.35186
May 16, 2024253.00255.70251.27254.64254.03114
May 15, 2024250.27252.85250.27252.56251.96259
May 14, 2024250.00250.70247.60250.13249.53247
May 13, 2024250.67251.65249.23250.04249.4444
May 10, 2024248.30250.67248.05250.67250.08188
May 09, 2024244.50247.02244.18246.91246.32176
May 08, 2024245.54246.76245.17245.58244.992,955
May 07, 2024244.50244.71242.87244.12243.54277
May 03, 2024235.28239.79235.28236.20235.64130
May 02, 2024239.34240.93237.80239.00238.43450
May 01, 2024234.00240.07234.00240.07239.50192
Apr 30, 2024233.98234.30230.25232.92232.36345
Apr 29, 2024233.79234.11230.87233.46232.9035,833
Apr 26, 2024246.10246.10232.89234.90234.33342
Apr 25, 2024236.32236.69234.26236.34235.7774
Apr 24, 2024237.52239.09235.79236.25235.69147
Apr 23, 2024238.68239.00238.01238.40237.8381
Apr 22, 2024238.21239.96238.21239.88239.31625
Apr 19, 2024235.01236.06234.13235.91235.35331
Apr 18, 2024233.61235.72233.23234.40233.84284
Apr 17, 2024231.43232.94231.12231.12230.5738,478
Apr 16, 2024232.20233.80231.82232.23231.68453
Apr 15, 2024237.26237.57233.93233.93233.371,071
Apr 12, 2024239.40239.40234.11234.75234.191,180
Apr 11, 2024239.96239.96236.99239.37238.80256
Apr 10, 2024238.20241.25238.20239.60239.02524
Apr 09, 2024244.51244.99242.43242.87242.2946,031
Apr 08, 2024244.07244.34242.93243.75243.1745,681
Apr 05, 2024239.67245.87239.67243.54242.96340
Apr 04, 2024246.71247.71242.99242.99242.411,338
Apr 03, 2024245.56247.17245.23246.55245.96458
Apr 02, 2024248.32248.32245.64245.64245.053,571
Mar 28, 2024248.17250.20247.56250.12249.52600
Mar 27, 2024247.47248.69246.08246.08245.49601
Mar 26, 2024245.58247.35243.85246.89246.3048,234
Mar 25, 2024246.55247.22245.58245.58245.00453
Mar 22, 2024251.43252.25247.88247.88247.28890
Mar 21, 2024255.69255.76251.66251.88251.28557
Mar 20, 2024254.42255.97253.00255.97255.36200
Mar 19, 2024253.95255.18252.49252.95252.35425
Mar 18, 2024251.97255.07250.09254.43253.821,101
Mar 15, 2024252.17254.74250.87253.56252.95983
Mar 14, 2024254.24255.96253.65254.78254.171,227
Mar 13, 2024255.45255.68253.52254.54253.93415
Mar 12, 2024252.97254.09252.04252.65252.05211
Mar 11, 2024251.51252.39250.22252.39251.79267
Mar 08, 2024248.68251.17248.68251.17250.57231
Mar 07, 2024248.85250.16248.06250.16249.57170
Mar 06, 2024245.31248.36245.31247.77247.18721
Mar 05, 2024242.42243.88241.36243.88243.30558
Mar 04, 2024242.55242.96241.95242.96242.38342
Mar 01, 2024243.54244.33242.56243.33242.75269
Feb 29, 2024244.50245.49241.58243.95243.37323
Feb 29, 20240.6 Dividend
Feb 28, 2024243.93245.97243.65245.73244.54281
Feb 27, 2024243.07244.04242.02242.51241.3424,608
Feb 26, 2024245.21246.29244.01244.02242.84252
Feb 23, 2024245.16245.35244.46244.46243.29244
Feb 22, 2024241.93244.74240.85244.63243.46297
Feb 21, 2024242.77243.28238.90239.09237.9498
Feb 20, 2024237.41241.65237.29241.51240.35656
Feb 19, 2024------
Feb 16, 2024240.55242.47240.22241.23240.06485
Feb 15, 2024238.80241.35237.23240.94239.78415
Feb 14, 2024236.46238.75236.44237.78236.63526
Feb 13, 2024237.33238.32234.25236.14235.001,709
Feb 12, 2024238.65239.30235.63236.39235.25404
Feb 09, 2024236.09238.67236.09238.67237.52831
Feb 08, 2024236.06237.71234.75237.71236.56315
Feb 07, 2024234.71236.36232.94235.12233.99664
Feb 06, 2024237.15237.88234.28234.49233.36226
Feb 05, 2024232.51235.67232.16235.67234.532,857
Feb 02, 2024233.10234.33231.87232.57231.45830
Feb 01, 2024231.59231.59227.68228.76227.65124
Jan 31, 2024231.43233.75231.41231.94230.82285
Jan 30, 2024229.42231.05228.38231.05229.942,707
Jan 29, 2024232.96232.96229.70230.51229.401,179
Jan 26, 2024230.17233.36227.13232.80231.68621
Jan 25, 2024240.02240.85235.97236.31235.171,777
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...