Arthur J. Gallagher & Co. (0ITL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:23PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 260.24 | 260.54 | 259.51 | 260.49 | 260.49 | 53,491 |
| 27 June 2024 | 253.74 | 258.38 | 253.74 | 258.01 | 258.01 | 543 |
| 26 June 2024 | 259.14 | 259.14 | 251.98 | 253.59 | 253.59 | 430 |
| 25 June 2024 | 265.19 | 266.04 | 260.75 | 261.83 | 261.83 | 66,463 |
| 24 June 2024 | 264.60 | 265.83 | 262.62 | 265.83 | 265.83 | 20,589 |
| 21 June 2024 | 264.14 | 267.63 | 261.00 | 263.23 | 263.23 | 573 |
| 20 June 2024 | 261.16 | 263.59 | 261.16 | 263.59 | 263.59 | 981 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 260.78 | 263.64 | 260.78 | 262.56 | 262.56 | 2,133 |
| 17 June 2024 | 257.02 | 261.27 | 257.02 | 261.13 | 261.13 | 282 |
| 14 June 2024 | 262.08 | 262.08 | 257.48 | 257.62 | 257.62 | 92 |
| 13 June 2024 | 258.68 | 260.19 | 258.64 | 260.19 | 260.19 | 444 |
| 12 June 2024 | 256.12 | 258.44 | 254.43 | 257.48 | 257.48 | 9,792 |
| 11 June 2024 | 254.96 | 255.76 | 250.76 | 255.71 | 255.71 | 159 |
| 10 June 2024 | 252.99 | 255.52 | 252.51 | 254.53 | 254.53 | 18,568 |
| 07 June 2024 | 251.24 | 253.28 | 250.50 | 253.01 | 253.01 | 130 |
| 07 June 2024 | 0.6 Dividend | |||||
| 06 June 2024 | 254.50 | 254.50 | 251.13 | 251.35 | 250.75 | 198 |
| 05 June 2024 | 254.68 | 256.00 | 252.40 | 254.37 | 253.76 | 211 |
| 04 June 2024 | 253.58 | 254.76 | 251.95 | 254.55 | 253.94 | 169 |
| 03 June 2024 | 253.01 | 254.58 | 250.91 | 251.97 | 251.37 | 358 |
| 31 May 2024 | 251.69 | 253.23 | 249.94 | 253.23 | 252.63 | 672 |
| 30 May 2024 | 245.01 | 249.70 | 244.38 | 249.70 | 249.10 | 28,158 |
| 29 May 2024 | 246.76 | 247.52 | 246.76 | 247.15 | 246.56 | 355 |
| 28 May 2024 | 249.74 | 252.04 | 248.59 | 248.59 | 248.00 | 352 |
| 24 May 2024 | 250.89 | 251.93 | 250.12 | 251.51 | 250.91 | 211 |
| 23 May 2024 | 254.66 | 256.47 | 250.94 | 251.23 | 250.63 | 1,011 |
| 22 May 2024 | 257.98 | 259.23 | 256.42 | 257.63 | 257.02 | 214 |
| 21 May 2024 | 257.34 | 257.81 | 253.30 | 257.81 | 257.19 | 383 |
| 20 May 2024 | 257.67 | 258.57 | 256.16 | 256.86 | 256.25 | 436 |
| 17 May 2024 | 255.62 | 257.55 | 255.31 | 255.96 | 255.35 | 186 |
| 16 May 2024 | 253.00 | 255.70 | 251.27 | 254.64 | 254.03 | 114 |
| 15 May 2024 | 250.27 | 252.85 | 250.27 | 252.56 | 251.96 | 259 |
| 14 May 2024 | 250.00 | 250.70 | 247.60 | 250.13 | 249.53 | 247 |
| 13 May 2024 | 250.67 | 251.65 | 249.23 | 250.04 | 249.44 | 44 |
| 10 May 2024 | 248.30 | 250.67 | 248.05 | 250.67 | 250.08 | 188 |
| 09 May 2024 | 244.50 | 247.02 | 244.18 | 246.91 | 246.32 | 176 |
| 08 May 2024 | 245.54 | 246.76 | 245.17 | 245.58 | 244.99 | 2,955 |
| 07 May 2024 | 244.50 | 244.71 | 242.87 | 244.12 | 243.54 | 277 |
| 03 May 2024 | 235.28 | 239.79 | 235.28 | 236.20 | 235.64 | 130 |
| 02 May 2024 | 239.34 | 240.93 | 237.80 | 239.00 | 238.43 | 450 |
| 01 May 2024 | 234.00 | 240.07 | 234.00 | 240.07 | 239.50 | 192 |
| 30 Apr 2024 | 233.98 | 234.30 | 230.25 | 232.92 | 232.36 | 345 |
| 29 Apr 2024 | 233.79 | 234.11 | 230.87 | 233.46 | 232.90 | 35,833 |
| 26 Apr 2024 | 246.10 | 246.10 | 232.89 | 234.90 | 234.33 | 342 |
| 25 Apr 2024 | 236.32 | 236.69 | 234.26 | 236.34 | 235.77 | 74 |
| 24 Apr 2024 | 237.52 | 239.09 | 235.79 | 236.25 | 235.69 | 147 |
| 23 Apr 2024 | 238.68 | 239.00 | 238.01 | 238.40 | 237.83 | 81 |
| 22 Apr 2024 | 238.21 | 239.96 | 238.21 | 239.88 | 239.31 | 625 |
| 19 Apr 2024 | 235.01 | 236.06 | 234.13 | 235.91 | 235.35 | 331 |
| 18 Apr 2024 | 233.61 | 235.72 | 233.23 | 234.40 | 233.84 | 284 |
| 17 Apr 2024 | 231.43 | 232.94 | 231.12 | 231.12 | 230.57 | 38,478 |
| 16 Apr 2024 | 232.20 | 233.80 | 231.82 | 232.23 | 231.68 | 453 |
| 15 Apr 2024 | 237.26 | 237.57 | 233.93 | 233.93 | 233.37 | 1,071 |
| 12 Apr 2024 | 239.40 | 239.40 | 234.11 | 234.75 | 234.19 | 1,180 |
| 11 Apr 2024 | 239.96 | 239.96 | 236.99 | 239.37 | 238.80 | 256 |
| 10 Apr 2024 | 238.20 | 241.25 | 238.20 | 239.60 | 239.02 | 524 |
| 09 Apr 2024 | 244.51 | 244.99 | 242.43 | 242.87 | 242.29 | 46,031 |
| 08 Apr 2024 | 244.07 | 244.34 | 242.93 | 243.75 | 243.17 | 45,681 |
| 05 Apr 2024 | 239.67 | 245.87 | 239.67 | 243.54 | 242.96 | 340 |
| 04 Apr 2024 | 246.71 | 247.71 | 242.99 | 242.99 | 242.41 | 1,338 |
| 03 Apr 2024 | 245.56 | 247.17 | 245.23 | 246.55 | 245.96 | 458 |
| 02 Apr 2024 | 248.32 | 248.32 | 245.64 | 245.64 | 245.05 | 3,571 |
| 28 Mar 2024 | 248.17 | 250.20 | 247.56 | 250.12 | 249.52 | 600 |
| 27 Mar 2024 | 247.47 | 248.69 | 246.08 | 246.08 | 245.49 | 601 |
| 26 Mar 2024 | 245.58 | 247.35 | 243.85 | 246.89 | 246.30 | 48,234 |
| 25 Mar 2024 | 246.55 | 247.22 | 245.58 | 245.58 | 245.00 | 453 |
| 22 Mar 2024 | 251.43 | 252.25 | 247.88 | 247.88 | 247.28 | 890 |
| 21 Mar 2024 | 255.69 | 255.76 | 251.66 | 251.88 | 251.28 | 557 |
| 20 Mar 2024 | 254.42 | 255.97 | 253.00 | 255.97 | 255.36 | 200 |
| 19 Mar 2024 | 253.95 | 255.18 | 252.49 | 252.95 | 252.35 | 425 |
| 18 Mar 2024 | 251.97 | 255.07 | 250.09 | 254.43 | 253.82 | 1,101 |
| 15 Mar 2024 | 252.17 | 254.74 | 250.87 | 253.56 | 252.95 | 983 |
| 14 Mar 2024 | 254.24 | 255.96 | 253.65 | 254.78 | 254.17 | 1,227 |
| 13 Mar 2024 | 255.45 | 255.68 | 253.52 | 254.54 | 253.93 | 415 |
| 12 Mar 2024 | 252.97 | 254.09 | 252.04 | 252.65 | 252.05 | 211 |
| 11 Mar 2024 | 251.51 | 252.39 | 250.22 | 252.39 | 251.79 | 267 |
| 08 Mar 2024 | 248.68 | 251.17 | 248.68 | 251.17 | 250.57 | 231 |
| 07 Mar 2024 | 248.85 | 250.16 | 248.06 | 250.16 | 249.57 | 170 |
| 06 Mar 2024 | 245.31 | 248.36 | 245.31 | 247.77 | 247.18 | 721 |
| 05 Mar 2024 | 242.42 | 243.88 | 241.36 | 243.88 | 243.30 | 558 |
| 04 Mar 2024 | 242.55 | 242.96 | 241.95 | 242.96 | 242.38 | 342 |
| 01 Mar 2024 | 243.54 | 244.33 | 242.56 | 243.33 | 242.75 | 269 |
| 29 Feb 2024 | 244.50 | 245.49 | 241.58 | 243.95 | 243.37 | 323 |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 243.93 | 245.97 | 243.65 | 245.73 | 244.54 | 281 |
| 27 Feb 2024 | 243.07 | 244.04 | 242.02 | 242.51 | 241.34 | 24,608 |
| 26 Feb 2024 | 245.21 | 246.29 | 244.01 | 244.02 | 242.84 | 252 |
| 23 Feb 2024 | 245.16 | 245.35 | 244.46 | 244.46 | 243.29 | 244 |
| 22 Feb 2024 | 241.93 | 244.74 | 240.85 | 244.63 | 243.46 | 297 |
| 21 Feb 2024 | 242.77 | 243.28 | 238.90 | 239.09 | 237.94 | 98 |
| 20 Feb 2024 | 237.41 | 241.65 | 237.29 | 241.51 | 240.35 | 656 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 240.55 | 242.47 | 240.22 | 241.23 | 240.06 | 485 |
| 15 Feb 2024 | 238.80 | 241.35 | 237.23 | 240.94 | 239.78 | 415 |
| 14 Feb 2024 | 236.46 | 238.75 | 236.44 | 237.78 | 236.63 | 526 |
| 13 Feb 2024 | 237.33 | 238.32 | 234.25 | 236.14 | 235.00 | 1,709 |
| 12 Feb 2024 | 238.65 | 239.30 | 235.63 | 236.39 | 235.25 | 404 |
| 09 Feb 2024 | 236.09 | 238.67 | 236.09 | 238.67 | 237.52 | 831 |
| 08 Feb 2024 | 236.06 | 237.71 | 234.75 | 237.71 | 236.56 | 315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.