Gartner, Inc. - 0ITV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	232.17	232.58	231	232.84	231	2,728
December 03, 2025	227.63	231.69	231.69	232.45	227.63	1,531
December 02, 2025	230.9	228.29	228.29	230.9	227.28	1,699
December 01, 2025	225	234.04	234.04	234.88	225	4,068
November 28, 2025	230.88	233.08	233.08	233.43	230.61	581
November 26, 2025	234.68	233.41	233.41	237	233.4	124
November 25, 2025	229.9	234.68	234.68	235.6	225	256
November 24, 2025	234.35	230.11	230.11	236.52	229.24	52
November 21, 2025	227.85	239.71	239.71	239.71	224.26	168
November 20, 2025	226.45	223.53	223.53	227.18	223.53	13
November 19, 2025	227.51	226.44	226.44	227.51	222.85	1,516
November 18, 2025	224.43	224.7	224.7	227.73	224.15	1,287
November 17, 2025	227.6	228.44	228.44	230.41	227.6	19
November 14, 2025	227	231.11	231.11	232.44	227	1,320
November 13, 2025	230.6	233.13	233.13	233.13	229.19	1,038
November 12, 2025	231	232.74	232.74	233.39	229.9	124
November 11, 2025	228.8	231.98	231.98	231.98	225	73,150
November 10, 2025	230.91	226.46	226.46	232.93	226.46	115
November 07, 2025	226.43	228.4	228.4	229.69	222.84	1,272
November 06, 2025	238	225.53	225.53	238	224.94	3,825
November 05, 2025	226	234.08	234.08	236.48	226	855
November 04, 2025	240.1	228.29	228.29	253.58	225.64	6,640
November 03, 2025	249.51	246.7	246.7	249.51	242.18	391
October 31, 2025	246.5	246	246	247.18	245.36	113
October 30, 2025	248.22	249.4	249.4	251.71	248.04	319
October 29, 2025	252.43	250.97	250.97	253.93	247.99	88
October 28, 2025	254.46	255.05	255.05	255.76	251.79	65
October 27, 2025	252.15	257.14	257.14	257.14	252.15	1,100
October 24, 2025	252.15	250.77	250.77	253.46	250.34	693
October 23, 2025	251	250.13	250.13	251.14	247.11	200
October 22, 2025	253	254.65	254.65	257.4	253	2,001
October 21, 2025	241.06	258.41	258.41	260.52	241.06	5,688
October 20, 2025	240	238.86	238.86	240	237	723
October 17, 2025	235	236.15	236.15	237.93	234.82	240
October 16, 2025	239.37	236.12	236.12	239.75	234.81	151
October 15, 2025	244.58	243.19	243.19	245.25	235.72	2,717
October 14, 2025	243.7	244.75	244.75	246.98	240.75	3,608
October 13, 2025	242.31	243.21	243.21	245.22	237.14	357
October 10, 2025	245.3	242.33	242.33	247.69	241.87	301
October 09, 2025	243.5	246.86	246.86	248.94	242.1	185
October 08, 2025	246.68	243.68	243.68	248.55	242.16	372
October 07, 2025	255.46	247.39	247.39	259.54	247.39	3,539
October 06, 2025	258.93	256.64	256.64	259.81	255	297
October 03, 2025	257.3	259.78	259.78	261.71	255.57	54
October 02, 2025	252	254.96	254.96	258.37	251.13	481
October 01, 2025	263.4	252.64	253.29	265.13	242.46	5,493
September 30, 2025	260.49	263.76	263.76	263.76	257.81	163
September 29, 2025	262.3	263.33	263.33	263.7	261.16	143
September 26, 2025	262.45	264.88	264.88	264.88	262.45	89
September 25, 2025	262.55	261.07	261.07	262.55	257.53	157
September 24, 2025	258.29	262.55	262.55	262.55	258.15	174
September 23, 2025	260.16	256.54	256.54	261.46	256.49	617
September 22, 2025	257.52	258.93	258.93	258.93	253.96	318
September 19, 2025	253.43	255.22	255.22	255.48	253.43	13,705
September 18, 2025	255.42	253	253	257.48	252.59	58
September 17, 2025	251.63	255.74	255.74	255.74	251.24	598
September 16, 2025	250.6	249.93	249.93	251.74	249.81	137
September 15, 2025	251.5	250.15	250.15	252.88	248.57	239
September 12, 2025	245	244.63	244.63	245.02	243.82	98
September 11, 2025	236.01	240.59	240.59	241.4	235.45	87

Gartner, Inc. (0ITV.L) LSE