Gartner, Inc. (LON:0ITV)
London · Delayed Price · Currency is GBP · Price in USD 153.83
-2.40 (-1.54%)
Mar 27, 2026, 4:43 PM GMT
LON:0ITV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 159.26 | 159.26 | 150.29 | 155.06 | 155.06 | -0.75% | 160 |
| Mar 26, 2026 | 150.04 | 156.68 | 149.73 | 156.23 | 156.23 | 3.81% | 219 |
| Mar 25, 2026 | 154.47 | 156.33 | 144.85 | 150.50 | 150.50 | -1.27% | 395 |
| Mar 24, 2026 | 160.31 | 163.64 | 152.36 | 152.44 | 152.44 | -7.19% | 136 |
| Mar 23, 2026 | 164.40 | 164.40 | 160.02 | 164.24 | 164.24 | 2.63% | 443 |
| Mar 20, 2026 | 163.33 | 163.33 | 155.21 | 160.03 | 160.03 | 0.74% | 56 |
| Mar 19, 2026 | 159.16 | 163.29 | 153.84 | 158.85 | 158.85 | 0.64% | 2,955 |
| Mar 18, 2026 | 161.99 | 165.00 | 157.26 | 157.84 | 157.84 | -3.33% | 109 |
| Mar 17, 2026 | 160.07 | 164.81 | 159.98 | 163.27 | 163.27 | -0.53% | 47 |
| Mar 16, 2026 | 166.24 | 168.00 | 161.22 | 164.13 | 164.13 | -0.84% | 81 |
| Mar 13, 2026 | 161.87 | 167.26 | 160.99 | 165.53 | 165.53 | 2.29% | 153 |
| Mar 12, 2026 | 159.42 | 166.44 | 159.42 | 161.83 | 161.83 | 0.96% | 52 |
| Mar 11, 2026 | 159.05 | 161.84 | 157.96 | 160.29 | 160.29 | 0.99% | 61 |
| Mar 10, 2026 | 167.55 | 167.55 | 155.16 | 158.72 | 158.72 | -4.40% | 167 |
| Mar 9, 2026 | 164.70 | 169.88 | 163.57 | 166.02 | 166.02 | -1.14% | 135 |
| Mar 6, 2026 | 169.04 | 172.69 | 166.53 | 167.93 | 167.93 | -1.57% | 164 |
| Mar 5, 2026 | 167.56 | 172.30 | 164.03 | 170.60 | 170.60 | 2.28% | 638 |
| Mar 4, 2026 | 164.66 | 170.00 | 161.57 | 166.80 | 166.80 | 1.95% | 196 |
| Mar 3, 2026 | 155.01 | 163.70 | 155.00 | 163.60 | 163.60 | 2.85% | 184 |
| Mar 2, 2026 | 157.00 | 159.21 | 153.00 | 159.06 | 159.06 | 2.77% | 437 |
| Feb 27, 2026 | 154.00 | 155.79 | 149.18 | 154.77 | 154.77 | -0.09% | 143 |
| Feb 26, 2026 | 150.83 | 162.09 | 148.30 | 154.91 | 154.91 | 4.09% | 1,261 |
| Feb 25, 2026 | 151.15 | 151.15 | 143.93 | 148.82 | 148.82 | -0.01% | 193 |
| Feb 24, 2026 | 145.09 | 151.59 | 144.28 | 148.84 | 148.84 | 1.63% | 1,257 |
| Feb 23, 2026 | 151.00 | 153.50 | 146.46 | 146.46 | 146.46 | -5.66% | 1,438 |
| Feb 20, 2026 | 155.99 | 158.71 | 153.41 | 155.24 | 155.24 | -0.99% | 532 |
| Feb 19, 2026 | 164.00 | 164.00 | 155.77 | 156.80 | 156.80 | -2.77% | 979 |
| Feb 18, 2026 | 155.21 | 161.65 | 154.17 | 161.26 | 161.26 | 2.36% | 518 |
| Feb 17, 2026 | 158.70 | 159.00 | 151.33 | 157.55 | 157.55 | -0.50% | 430 |
| Feb 13, 2026 | 158.49 | 158.49 | 152.59 | 158.34 | 158.34 | 1.64% | 1,889 |
| Feb 12, 2026 | 162.42 | 163.62 | 154.79 | 155.79 | 155.79 | -2.67% | 786 |
| Feb 11, 2026 | 164.79 | 164.79 | 156.33 | 160.06 | 160.06 | 0.49% | 601 |
| Feb 10, 2026 | 162.00 | 163.98 | 154.50 | 159.28 | 159.28 | -0.29% | 959 |
| Feb 9, 2026 | 161.52 | 162.00 | 155.50 | 159.74 | 159.74 | 2.96% | 2,943 |
| Feb 6, 2026 | 152.00 | 158.58 | 152.00 | 155.15 | 155.15 | 2.25% | 567 |
| Feb 5, 2026 | 157.80 | 160.00 | 150.62 | 151.73 | 151.73 | -2.58% | 369 |
| Feb 4, 2026 | 160.30 | 162.00 | 149.62 | 155.75 | 155.75 | -1.34% | 1,458 |
| Feb 3, 2026 | 207.92 | 211.00 | 141.00 | 157.87 | 157.87 | -22.83% | 9,025 |
| Feb 2, 2026 | 216.07 | 216.72 | 203.55 | 204.57 | 204.57 | -2.27% | 749 |
| Jan 30, 2026 | 216.00 | 216.00 | 207.45 | 209.33 | 209.33 | -1.35% | 88 |
| Jan 29, 2026 | 230.00 | 230.00 | 210.00 | 212.20 | 212.20 | -6.46% | 885 |
| Jan 28, 2026 | 233.96 | 233.98 | 226.85 | 226.85 | 226.85 | -1.46% | 62 |
| Jan 27, 2026 | 244.53 | 244.53 | 230.20 | 230.20 | 230.20 | -1.03% | 13,496 |
| Jan 26, 2026 | 235.76 | 235.76 | 231.41 | 232.61 | 232.61 | -0.35% | 23 |
| Jan 23, 2026 | 236.90 | 238.75 | 233.41 | 233.41 | 233.41 | -1.25% | 13 |
| Jan 22, 2026 | 233.61 | 238.10 | 233.61 | 236.36 | 236.36 | 3.14% | 127 |
| Jan 21, 2026 | 223.50 | 230.66 | 221.98 | 229.16 | 229.16 | 1.60% | 41 |
| Jan 20, 2026 | 229.47 | 229.66 | 221.54 | 225.55 | 225.55 | -3.05% | 459 |
| Jan 16, 2026 | 234.33 | 234.33 | 228.22 | 232.63 | 232.63 | 1.64% | 40 |
| Jan 15, 2026 | 240.73 | 240.73 | 228.87 | 228.87 | 228.87 | -4.07% | 139 |