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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	236.33	240.13	240.13	242.54	236.33	10
January 13, 2026	241.66	233.37	233.37	242.46	232.6	387
January 12, 2026	248.23	242.43	242.43	248.71	241.85	485
January 09, 2026	249.83	250.05	250.05	250.47	248.82	6,499
January 08, 2026	246.28	249.02	249.02	249.02	246.13	720
January 07, 2026	245.35	244.83	244.83	245.35	242.79	104
January 06, 2026	240.41	243.16	243.16	243.16	238.87	243
January 05, 2026	237.8	243.24	243.24	245.3	232.82	617
January 02, 2026	251.31	238.02	238.02	252.23	238.02	630
December 31, 2025	253.73	254.83	254.83	255.27	253.5	86
December 30, 2025	253.46	254.67	254.67	254.87	250.91	266
December 29, 2025	253.99	253.42	253.42	254.79	251.33	196
December 24, 2025	250.55	251.26	251.26	253.68	250.55	33
December 23, 2025	250.75	249.1	249.1	250.79	248.69	910
December 22, 2025	252.16	250.35	250.35	253.2	250.35	143
December 19, 2025	248.8	252.36	252.36	253.21	247	120
December 18, 2025	253.58	249.31	249.31	253.58	248.63	182
December 17, 2025	246.34	254.52	254.52	256.3	245.75	654
December 16, 2025	247.97	245.38	245.38	247.97	245.01	216
December 15, 2025	235.66	243.29	243.29	245.4	235.66	725
December 12, 2025	232.67	233.91	233.91	233.91	232.67	14
December 11, 2025	233.11	233.92	233.92	234.31	233.11	243
December 10, 2025	228.67	229.11	225.96	229.33	225.96	38
December 09, 2025	226.34	229.39	229.39	229.62	226.34	1,114
December 08, 2025	228	227.28	227.28	228.91	225.82	1,540
December 05, 2025	232.93	229.8	229.8	232.93	229.8	1,547
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

Gartner, Inc. (0ITV.L) LSE