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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	243.98	231.82	231.82	243.98	231.8	377
September 09, 2025	243.52	244.71	244.71	246.78	242.21	803
September 08, 2025	247.12	243.52	243.52	247.12	241.21	230
September 05, 2025	237.88	241.8	241.83	245.07	237.88	177
September 04, 2025	244	237.32	237.32	247.77	236.88	540
September 03, 2025	250.12	245.75	245.75	250.75	245.75	382
September 02, 2025	250	249.95	249.95	250.5	246.07	947
August 29, 2025	245.56	248.66	248.66	250.22	245.56	150
August 28, 2025	246.64	247.75	247.75	247.94	245.71	64
August 27, 2025	242.62	245.06	245.06	245.81	242.62	1,509
August 26, 2025	243.09	241.7	241.7	243.86	241.32	213
August 22, 2025	245.35	250.77	250.77	251.91	245.35	901
August 21, 2025	244.88	245.42	245.42	247.27	243.61	1,740
August 20, 2025	242.69	245.24	245.24	248.59	241.85	1,126
August 19, 2025	241.91	243.41	243.41	247.96	240.45	525
August 18, 2025	241.98	239.93	239.93	241.98	238.09	794
August 15, 2025	244.87	241.04	241.04	245	240.32	689
August 14, 2025	244.5	242.86	242.86	244.5	237.61	110
August 13, 2025	232.09	239.81	239.81	239.81	229.62	376
August 12, 2025	230.86	227.31	227.31	230.86	224.1	218
August 11, 2025	237.48	228.61	228.61	242.13	228	371
August 08, 2025	231.84	229.96	229.96	233.01	227.75	655
August 07, 2025	246.92	235.87	235.87	246.92	232.07	4,007
August 06, 2025	245.91	246.01	246.01	250.45	241	2,327
August 05, 2025	341.35	244.44	244.44	341.35	231.08	5,722
August 04, 2025	333.91	331.92	334	334	330.68	59
August 01, 2025	337.04	329.14	329.28	338.73	328.11	311
July 31, 2025	343.35	340.56	340.56	344.76	340.56	63
July 30, 2025	348.65	347.42	347.42	348.65	346.24	128
July 29, 2025	354.92	349.86	349.86	354.92	349.46	170
July 28, 2025	356.23	355.57	355.57	357.72	355.14	5
July 25, 2025	358.59	358.62	358.62	358.89	354.88	480
July 24, 2025	354	356.7	356.7	357.55	354	206
July 23, 2025	357.32	355.73	355.73	359.83	354.64	207
July 22, 2025	357.19	357.68	357.68	357.68	353.56	7
July 21, 2025	356.82	355.12	355.12	356.82	353.24	372
July 18, 2025	359.59	356.81	356.81	359.59	355.24	98
July 17, 2025	368.53	357.35	357.35	368.53	353.07	64
July 16, 2025	361.3	359.65	359.65	363.04	357.39	118
July 15, 2025	374.45	362.17	362.17	375.44	362.17	887
July 14, 2025	376.38	373.82	373.82	376.38	372.27	65
July 11, 2025	384.06	379.02	379.02	384.06	379.02	46
July 10, 2025	388.23	388.86	388.86	394.84	387.61	61
July 09, 2025	399.84	392.47	392.47	399.84	391	195
July 08, 2025	400.48	402.63	402.63	403.05	398.69	371
July 07, 2025	400.09	398.52	398.52	401.27	398.52	7
July 03, 2025	398.73	398	398	401.34	398	251
July 02, 2025	407.26	397	397	407.26	397	2,673

Gartner, Inc. (0ITV.L) LSE