UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
240.07+5.66 (+2.41%)
At close: 06:33PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024234.00240.07234.00240.07240.07192
30 Apr 2024233.98234.30230.25232.92232.92345
29 Apr 2024233.79234.11230.87233.46233.4635,833
26 Apr 2024246.10246.10232.89234.90234.90342
25 Apr 2024236.32236.69234.26236.34236.3474
24 Apr 2024237.52239.09235.79236.25236.25147
23 Apr 2024238.68239.00238.01238.40238.4081
22 Apr 2024238.21239.96238.21239.88239.88625
19 Apr 2024235.01236.06234.13235.91235.91331
18 Apr 2024233.61235.72233.23234.40234.40284
17 Apr 2024231.43232.94231.12231.12231.1238,478
16 Apr 2024232.20233.80231.82232.23232.23453
15 Apr 2024237.26237.57233.93233.93233.931,071
12 Apr 2024239.40239.40234.11234.75234.751,180
11 Apr 2024239.96239.96236.99239.37239.37256
10 Apr 2024238.20241.25238.20239.60239.60524
09 Apr 2024244.51244.99242.43242.87242.8746,031
08 Apr 2024244.07244.34242.93243.75243.7545,681
05 Apr 2024239.67245.87239.67243.54243.54340
04 Apr 2024246.71247.71242.99242.99242.991,338
03 Apr 2024245.56247.17245.23246.55246.55458
02 Apr 2024248.32248.32245.64245.64245.643,571
28 Mar 2024248.17250.20247.56250.12250.12600
27 Mar 2024247.47248.69246.08246.08246.08601
26 Mar 2024245.58247.35243.85246.89246.8948,234
25 Mar 2024246.55247.22245.58245.58245.58453
22 Mar 2024251.43252.25247.88247.88247.88890
21 Mar 2024255.69255.76251.66251.88251.88557
20 Mar 2024254.42255.97253.00255.97255.97200
19 Mar 2024253.95255.18252.49252.95252.95425
18 Mar 2024251.97255.07250.09254.43254.431,101
15 Mar 2024252.17254.74250.87253.56253.56983
14 Mar 2024254.24255.96253.65254.78254.781,227
13 Mar 2024255.45255.68253.52254.54254.54415
12 Mar 2024252.97254.09252.04252.65252.65211
11 Mar 2024251.51252.39250.22252.39252.39267
08 Mar 2024248.68251.17248.68251.17251.17231
07 Mar 2024248.85250.16248.06250.16250.16170
06 Mar 2024245.31248.36245.31247.77247.77721
05 Mar 2024242.42243.88241.36243.88243.88558
04 Mar 2024242.55242.96241.95242.96242.96342
01 Mar 2024243.54244.33242.56243.33243.33269
29 Feb 2024244.50245.49241.58243.95243.95323
29 Feb 20240.6 Dividend
28 Feb 2024243.93245.97243.65245.73245.13281
27 Feb 2024243.07244.04242.02242.51241.9224,608
26 Feb 2024245.21246.29244.01244.02243.42252
23 Feb 2024245.16245.35244.46244.46243.87244
22 Feb 2024241.93244.74240.85244.63244.04297
21 Feb 2024242.77243.28238.90239.09238.5198
20 Feb 2024237.41241.65237.29241.51240.92656
19 Feb 2024------
16 Feb 2024240.55242.47240.22241.23240.64485
15 Feb 2024238.80241.35237.23240.94240.35415
14 Feb 2024236.46238.75236.44237.78237.20526
13 Feb 2024237.33238.32234.25236.14235.561,709
12 Feb 2024238.65239.30235.63236.39235.81404
09 Feb 2024236.09238.67236.09238.67238.09831
08 Feb 2024236.06237.71234.75237.71237.12315
07 Feb 2024234.71236.36232.94235.12234.55664
06 Feb 2024237.15237.88234.28234.49233.92226
05 Feb 2024232.51235.67232.16235.67235.092,857
02 Feb 2024233.10234.33231.87232.57232.00830
01 Feb 2024231.59231.59227.68228.76228.20124
31 Jan 2024231.43233.75231.41231.94231.37285
30 Jan 2024229.42231.05228.38231.05230.492,707
29 Jan 2024232.96232.96229.70230.51229.951,179
26 Jan 2024230.17233.36227.13232.80232.23621
25 Jan 2024240.02240.85235.97236.31235.731,777
24 Jan 2024241.30241.30239.79239.93239.3415,966
23 Jan 2024237.55241.02237.55239.21238.63230
22 Jan 2024238.79239.85237.63238.68238.1037,329
19 Jan 2024239.28239.76237.87239.72239.1350,143
18 Jan 2024232.33235.88232.15235.88235.31694
17 Jan 2024236.10236.63233.44234.41233.84819
16 Jan 2024235.49236.91233.26233.90233.333,031
15 Jan 2024------
12 Jan 2024233.35234.29232.71233.87233.301,176
11 Jan 2024230.90231.35229.60230.28229.72316
10 Jan 2024226.14229.00225.82229.00228.445,485
09 Jan 2024226.96227.60224.34225.79225.24543
08 Jan 2024225.96226.44225.02226.44225.88358
05 Jan 2024225.90226.32223.59224.54223.994,242
04 Jan 2024225.02228.43225.02227.08226.535,329
03 Jan 2024226.41227.64225.08225.34224.79338
02 Jan 2024225.26226.61224.55224.95224.40223
29 Dec 2023224.58225.01223.20224.03223.4847
28 Dec 2023223.98224.17223.10223.78223.23220
27 Dec 2023221.84221.84221.84221.84221.30109
22 Dec 2023223.49224.31221.58222.26221.72289
21 Dec 2023220.15221.33218.86221.29220.75726
20 Dec 2023223.25223.97219.10221.97221.43691
19 Dec 2023227.19230.28225.28226.74226.19195
18 Dec 2023223.84228.55223.84228.21227.65743
15 Dec 2023228.98228.98228.98228.98228.423,042
14 Dec 2023245.21245.21223.65226.69226.1437,101
13 Dec 2023248.95248.95247.41248.15247.54149
12 Dec 2023244.97247.10244.65246.77246.17560
11 Dec 2023243.25245.28242.37244.58243.982,306
08 Dec 2023241.91242.25240.01240.01239.421,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...