Gartner, Inc. (LON:0ITV)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 229.11
+13.01 (6.02%)
Oct 22, 2026, 5:10 PM BST
LON:0ITV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 217.89 | 229.48 | 217.13 | 229.12 | 229.12 | 6.02% | 570 |
| Oct 21, 2026 | 218.28 | 225.50 | 212.58 | 216.10 | 216.10 | -1.36% | 393 |
| Oct 20, 2026 | 210.81 | 219.08 | 206.87 | 219.08 | 219.08 | 6.28% | 6,135 |
| Oct 19, 2026 | 210.00 | 211.00 | 200.04 | 206.13 | 206.13 | 1.37% | 242 |
| Oct 16, 2026 | 205.00 | 211.80 | 202.41 | 203.35 | 203.35 | -1.93% | 706 |
| Oct 15, 2026 | 194.94 | 208.39 | 194.94 | 207.36 | 207.36 | 5.39% | 141 |
| Oct 14, 2026 | 202.80 | 202.80 | 194.01 | 196.76 | 196.76 | -1.33% | 217 |
| Oct 13, 2026 | 191.99 | 203.81 | 191.99 | 199.41 | 199.41 | 1.79% | 154 |
| Oct 12, 2026 | 197.29 | 197.29 | 189.77 | 195.90 | 195.90 | 1.76% | 58 |
| Oct 9, 2026 | 195.41 | 197.00 | 191.01 | 192.52 | 192.52 | -0.76% | 78 |
| Oct 8, 2026 | 185.00 | 194.40 | 184.92 | 194.00 | 194.00 | 3.42% | 152 |
| Oct 7, 2026 | 184.52 | 188.65 | 183.10 | 187.58 | 187.58 | 0.93% | 34 |
| Oct 6, 2026 | 185.98 | 190.21 | 185.85 | 185.85 | 185.85 | 0.64% | 2,162 |
| Oct 5, 2026 | 186.00 | 191.40 | 182.22 | 184.67 | 184.67 | -0.72% | 331 |
| Oct 2, 2026 | 188.78 | 195.33 | 186.00 | 186.00 | 186.00 | -6.00% | 435 |
| Oct 1, 2026 | 184.61 | 203.91 | 184.61 | 197.87 | 197.87 | 5.62% | 534 |
| Sep 30, 2026 | 186.20 | 191.55 | 182.80 | 187.35 | 187.35 | 1.77% | 208 |
| Sep 29, 2026 | 184.10 | 189.00 | 183.88 | 184.09 | 184.09 | -0.41% | 60 |
| Sep 28, 2026 | 190.00 | 190.00 | 180.86 | 184.84 | 184.84 | -1.46% | 1,457 |
| Sep 25, 2026 | 179.25 | 187.58 | 176.12 | 187.58 | 187.58 | 6.12% | 117 |
| Sep 24, 2026 | 178.91 | 185.31 | 176.05 | 176.76 | 176.76 | -1.86% | 56 |
| Sep 23, 2026 | 182.00 | 182.00 | 176.50 | 180.11 | 180.11 | -0.25% | 74 |
| Sep 22, 2026 | 186.50 | 190.65 | 178.33 | 180.56 | 180.56 | -2.46% | 824 |
| Sep 21, 2026 | 190.00 | 193.89 | 183.21 | 185.11 | 185.11 | -1.01% | 378 |
| Sep 18, 2026 | 188.00 | 191.54 | 183.53 | 186.99 | 186.99 | -1.57% | 131 |
| Sep 17, 2026 | 193.51 | 194.93 | 187.20 | 189.98 | 189.98 | -1.18% | 277 |
| Sep 16, 2026 | 198.95 | 198.95 | 190.04 | 192.24 | 192.24 | -4.48% | 82 |
| Sep 15, 2026 | 201.00 | 202.68 | 187.75 | 201.26 | 201.26 | 3.66% | 1,060 |
| Sep 14, 2026 | 179.80 | 194.27 | 179.80 | 194.16 | 194.16 | 10.26% | 650 |
| Sep 11, 2026 | 176.85 | 177.52 | 171.26 | 176.09 | 176.09 | 3.52% | 172 |
| Sep 10, 2026 | 175.50 | 175.50 | 165.18 | 170.10 | 170.10 | 0.38% | 237 |
| Sep 9, 2026 | 172.59 | 178.00 | 167.19 | 169.45 | 169.45 | -2.53% | 665 |
| Sep 8, 2026 | 184.80 | 190.80 | 173.84 | 173.84 | 173.84 | -6.96% | 813 |
| Sep 4, 2026 | 201.00 | 201.00 | 184.80 | 186.85 | 186.85 | -4.24% | 240 |
| Sep 3, 2026 | 186.75 | 195.13 | 186.75 | 195.13 | 195.13 | 2.82% | 434 |
| Sep 2, 2026 | 189.05 | 193.73 | 186.52 | 189.77 | 189.77 | -1.11% | 5,103 |
| Sep 1, 2026 | 198.50 | 202.40 | 190.58 | 191.90 | 191.90 | -3.18% | 10,775 |
| Aug 31, 2026 | 198.39 | 204.00 | 194.22 | 198.21 | 198.21 | 0.07% | 85 |
| Aug 28, 2026 | 192.20 | 199.99 | 192.20 | 198.07 | 198.07 | 0.23% | 281 |
| Aug 27, 2026 | 192.96 | 199.22 | 189.18 | 197.62 | 197.62 | 2.13% | 203 |
| Aug 26, 2026 | 193.27 | 198.73 | 190.00 | 193.50 | 193.50 | -2.81% | 638 |
| Aug 25, 2026 | 195.00 | 202.84 | 195.00 | 199.09 | 199.09 | -1.29% | 1,779 |
| Aug 24, 2026 | 200.48 | 202.04 | 193.37 | 201.70 | 201.70 | 3.22% | 139 |
| Aug 21, 2026 | 191.33 | 196.88 | 187.78 | 195.41 | 195.41 | 0.32% | 265 |
| Aug 20, 2026 | 196.00 | 196.37 | 191.01 | 194.79 | 194.79 | -0.31% | 471 |
| Aug 19, 2026 | 182.07 | 196.50 | 180.09 | 195.39 | 195.39 | 4.46% | 302 |
| Aug 18, 2026 | 181.80 | 187.59 | 179.25 | 187.04 | 187.04 | 5.21% | 130 |
| Aug 17, 2026 | 182.00 | 186.42 | 173.91 | 177.78 | 177.78 | -1.76% | 91 |
| Aug 14, 2026 | 183.30 | 186.56 | 176.89 | 180.97 | 180.97 | 3.28% | 526 |
| Aug 13, 2026 | 179.46 | 184.42 | 172.85 | 175.22 | 175.22 | -2.49% | 325 |