Gartner, Inc. (LON:0ITV)
London · Delayed Price · Currency is GBP · Price in USD 186.37
+9.61 (5.44%)
Sep 25, 2026, 4:20 PM GMT
LON:0ITV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 179.25 | 186.37 | 176.12 | 186.37 | - | 5.44% | 57 |
| 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 |
| Aug 12, 2026 | 192.84 | 192.84 | 178.83 | 179.70 | 179.70 | -4.21% | 192 |
| 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 |