Gartner, Inc. (LON:0ITV)
London · Delayed Price · Currency is GBP · Price in USD 180.42
-7.18 (-3.83%)
Aug 12, 2026, 4:29 PM GMT
LON:0ITV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 194.65 | 196.84 | 186.77 | 187.60 | 187.60 | -2.70% | 138 |
| Aug 10, 2026 | 185.60 | 193.25 | 176.83 | 192.80 | 192.80 | 3.02% | 158 |
| Aug 7, 2026 | 191.19 | 194.66 | 186.75 | 187.14 | 187.14 | 2.15% | 318 |
| Aug 6, 2026 | 190.00 | 190.00 | 179.01 | 183.21 | 183.21 | -1.23% | 643 |
| Aug 5, 2026 | 188.82 | 192.17 | 184.00 | 185.50 | 185.50 | -0.59% | 1,043 |
| Aug 4, 2026 | 154.50 | 187.98 | 154.50 | 186.60 | 186.60 | 23.01% | 2,893 |
| Aug 3, 2026 | 156.00 | 159.00 | 149.65 | 151.69 | 151.69 | -0.28% | 144 |
| Jul 31, 2026 | 155.83 | 155.83 | 148.72 | 152.11 | 152.11 | -0.06% | 211 |
| Jul 30, 2026 | 160.02 | 164.00 | 149.68 | 152.20 | 152.20 | -8.56% | 666 |
| Jul 29, 2026 | 160.00 | 166.59 | 154.14 | 166.44 | 166.44 | 5.45% | 296 |
| Jul 28, 2026 | 150.90 | 159.69 | 148.20 | 157.84 | 157.84 | 4.66% | 609 |
| Jul 27, 2026 | 141.50 | 151.05 | 139.98 | 150.81 | 150.81 | 8.28% | 309 |
| Jul 24, 2026 | 137.97 | 140.66 | 133.88 | 139.28 | 139.28 | 6.12% | 203 |
| Jul 23, 2026 | 134.07 | 134.07 | 128.93 | 131.25 | 131.25 | -0.95% | 241 |
| Jul 22, 2026 | 134.20 | 138.00 | 132.19 | 132.51 | 132.51 | -1.60% | 223 |
| Jul 21, 2026 | 140.91 | 141.29 | 134.18 | 134.66 | 134.66 | -4.88% | 554 |
| Jul 20, 2026 | 143.55 | 144.97 | 135.00 | 141.57 | 141.57 | 0.17% | 1,111 |
| Jul 17, 2026 | 138.02 | 145.60 | 138.02 | 141.33 | 141.33 | -0.20% | 200 |
| Jul 16, 2026 | 132.36 | 142.70 | 132.36 | 141.62 | 141.62 | 5.00% | 265 |
| Jul 15, 2026 | 135.35 | 138.37 | 127.75 | 134.87 | 134.87 | -0.42% | 1,337 |
| Jul 14, 2026 | 130.00 | 139.69 | 130.00 | 135.44 | 135.44 | -3.12% | 48 |
| Jul 13, 2026 | 135.00 | 140.07 | 134.65 | 139.80 | 139.80 | 5.57% | 288 |
| Jul 10, 2026 | 137.44 | 137.44 | 132.42 | 132.42 | 132.42 | 0.49% | 117 |
| Jul 9, 2026 | 130.62 | 134.64 | 130.00 | 131.78 | 131.78 | -3.29% | 1,799 |
| Jul 8, 2026 | 141.00 | 141.00 | 135.77 | 136.27 | 136.27 | -3.89% | 865 |
| Jul 7, 2026 | 140.72 | 144.34 | 135.11 | 141.78 | 141.78 | 3.96% | 1,456 |
| Jul 6, 2026 | 134.53 | 138.04 | 130.66 | 136.38 | 136.38 | -0.50% | 211 |
| Jul 2, 2026 | 133.76 | 138.85 | 130.72 | 137.06 | 137.06 | 0.74% | 135 |
| Jul 1, 2026 | 133.07 | 136.85 | 127.00 | 136.05 | 136.05 | 4.69% | 737 |
| Jun 30, 2026 | 134.41 | 134.41 | 127.47 | 129.96 | 129.96 | -3.97% | 269 |
| Jun 29, 2026 | 132.40 | 138.70 | 132.40 | 135.33 | 135.33 | 0.90% | 40 |
| Jun 26, 2026 | 125.70 | 135.00 | 125.70 | 134.12 | 134.12 | 4.98% | 560 |
| Jun 25, 2026 | 129.09 | 131.50 | 127.45 | 127.76 | 127.76 | -2.90% | 72 |
| Jun 24, 2026 | 126.04 | 132.34 | 125.95 | 131.58 | 131.58 | 1.76% | 435 |
| Jun 23, 2026 | 125.02 | 133.52 | 124.94 | 129.30 | 129.30 | 2.31% | 3,688 |
| Jun 22, 2026 | 128.04 | 131.77 | 124.99 | 126.38 | 126.38 | -0.74% | 380 |
| Jun 18, 2026 | 137.68 | 137.90 | 126.51 | 127.32 | 127.32 | -7.83% | 915 |
| Jun 17, 2026 | 144.99 | 145.00 | 137.26 | 138.13 | 138.13 | -3.39% | 16,326 |
| Jun 16, 2026 | 147.00 | 147.00 | 140.67 | 142.98 | 142.98 | -0.19% | 225 |
| Jun 15, 2026 | 150.50 | 151.13 | 143.01 | 143.25 | 143.25 | -2.26% | 656 |
| Jun 12, 2026 | 149.50 | 150.98 | 143.59 | 146.57 | 146.57 | -2.45% | 420 |
| Jun 11, 2026 | 156.12 | 156.12 | 146.70 | 150.25 | 150.25 | -4.45% | 161 |
| Jun 10, 2026 | 148.56 | 158.33 | 148.56 | 157.25 | 157.25 | 0.49% | 600 |
| Jun 9, 2026 | 170.00 | 170.00 | 155.74 | 156.48 | 156.48 | -2.76% | 589 |
| Jun 8, 2026 | 165.00 | 165.45 | 158.00 | 160.92 | 160.92 | -1.40% | 87 |
| Jun 5, 2026 | 170.00 | 171.03 | 160.02 | 163.20 | 163.20 | -0.98% | 114 |
| Jun 4, 2026 | 167.00 | 171.26 | 164.33 | 164.81 | 164.81 | -0.92% | 64 |
| Jun 3, 2026 | 169.75 | 171.72 | 162.06 | 166.34 | 166.34 | -2.67% | 343 |
| Jun 2, 2026 | 184.72 | 184.72 | 167.75 | 170.91 | 170.91 | -4.74% | 313 |
| Jun 1, 2026 | 163.00 | 180.00 | 159.16 | 179.41 | 179.41 | 8.44% | 3,286 |