UK markets close in 6 hours 57 minutes

Gartner, Inc. (0ITV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
451.17-0.72 (-0.16%)
As of 06:55PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00451.17451.17-
23 Apr 2024447.04451.89447.04451.89451.894
22 Apr 2024440.38445.12440.38444.39444.39164
19 Apr 2024449.65451.23441.72443.43443.43110
18 Apr 2024453.41453.41446.93447.85447.8576
17 Apr 2024462.84464.17450.91452.34452.34259
16 Apr 2024460.41463.55455.71455.71455.712,893
15 Apr 2024472.39473.77467.35473.77473.77367
12 Apr 2024471.15471.36464.33464.60464.60274
11 Apr 2024469.39473.10468.67471.87471.87106
10 Apr 2024468.46468.51463.42464.70464.7069
09 Apr 2024471.05476.84468.31468.64468.643,003
08 Apr 2024468.22473.55468.22471.76471.7614
05 Apr 2024466.97471.12464.35470.74470.74188
04 Apr 2024475.24476.52475.21475.28475.28179
03 Apr 2024472.43472.43472.43472.43472.4372
02 Apr 2024479.47479.47466.85466.99466.99103
28 Mar 2024476.03485.49476.03480.05480.0569
27 Mar 2024479.24480.54476.42480.54480.54561
26 Mar 2024480.70482.41473.63477.08477.08172
25 Mar 2024479.64479.64472.31473.34473.34123
22 Mar 2024485.16485.96478.38480.49480.49370
21 Mar 2024477.85484.82475.47484.82484.82447
20 Mar 2024478.27481.38475.29477.56477.56267
19 Mar 2024476.02476.89472.81475.66475.6616
18 Mar 2024475.48476.58470.37476.37476.37263
15 Mar 2024469.00469.00460.80464.97464.97148
14 Mar 2024478.00479.04470.62470.62470.62202
13 Mar 2024475.06477.05472.44475.91475.91204
12 Mar 2024468.11471.90463.68471.90471.9041
11 Mar 2024465.05467.78461.00467.36467.3695
08 Mar 2024467.37472.82463.79467.42467.4258
07 Mar 2024475.70476.42469.32469.78469.7885
06 Mar 2024464.66467.00464.58466.43466.4398
05 Mar 2024465.18468.20460.77460.77460.77126
04 Mar 2024472.73475.00469.95471.04471.04304
01 Mar 2024465.83470.50462.90470.50470.501,343
29 Feb 2024470.02470.02461.06461.06461.06103
28 Feb 2024460.82464.34458.94464.21464.2112
27 Feb 2024460.38461.23460.38460.74460.7473
26 Feb 2024464.24464.24459.58462.84462.847
23 Feb 2024457.26461.14457.08461.14461.14122
22 Feb 2024448.14452.89448.14452.87452.87752
21 Feb 2024439.96439.96438.38438.69438.6923
20 Feb 2024447.60450.05444.74444.74444.74322
19 Feb 2024------
16 Feb 2024453.81455.22453.05453.40453.4083
15 Feb 2024453.19454.40449.50452.96452.9612
14 Feb 2024450.76450.76449.36449.36449.366
13 Feb 2024437.81447.26437.81447.10447.10112
12 Feb 2024461.81465.67449.40449.80449.8060
09 Feb 2024457.12461.15456.94460.00460.0097
08 Feb 2024453.88455.00449.28454.86454.86149
07 Feb 2024455.64456.00449.80452.74452.74189
06 Feb 2024469.79469.79434.26460.99460.991,502
05 Feb 2024473.61473.61464.84468.22468.22184
02 Feb 2024467.12468.72463.45467.28467.28117
01 Feb 2024461.45461.69454.86460.61460.6111
31 Jan 2024460.81464.08459.82461.57461.5745
30 Jan 2024469.05469.05465.91465.91465.9149
29 Jan 2024465.57465.57459.16460.23460.2338
26 Jan 2024459.71462.88459.04459.65459.65286
25 Jan 2024468.27468.27458.97458.97458.9729
24 Jan 2024471.85471.85466.70467.15467.15293
23 Jan 2024------
22 Jan 2024467.70470.91466.17467.18467.18173
19 Jan 2024466.05466.05460.74463.38463.38128
18 Jan 2024456.67462.49455.81457.69457.69225
17 Jan 2024451.64454.54451.28452.86452.862
16 Jan 2024451.80455.20450.54451.22451.226,282
15 Jan 2024------
12 Jan 2024442.82451.13442.82451.13451.1351
11 Jan 2024440.52444.00436.28439.69439.69118
10 Jan 2024437.42443.14437.42441.37441.3720
09 Jan 2024433.32436.66431.00436.66436.6611
08 Jan 2024430.35430.35430.35430.35430.351
05 Jan 2024426.54426.54425.57425.57425.572,679
04 Jan 2024430.32430.32429.44430.16430.1654
03 Jan 2024433.14435.66429.50429.50429.50324
02 Jan 2024448.56448.56436.23436.23436.2375
29 Dec 2023454.55454.55450.78450.78450.7815
28 Dec 2023449.13452.29447.66452.29452.2914
27 Dec 2023------
22 Dec 2023452.71452.71437.61447.03447.032
21 Dec 2023445.88447.61439.74439.74439.7423
20 Dec 2023448.00450.77446.17450.73450.7315
19 Dec 2023451.02455.25447.23450.81450.817,347
18 Dec 2023445.09449.38444.21446.40446.4050
15 Dec 2023450.13453.63448.60448.60448.602,517
14 Dec 2023467.82467.82455.74457.04457.04633
13 Dec 2023461.39464.29461.39464.29464.29525
12 Dec 2023461.00463.04459.57463.04463.0462
11 Dec 2023452.17459.54452.17459.25459.2539
08 Dec 2023445.05450.69445.05450.69450.6955
07 Dec 2023444.30446.27444.05445.54445.5428
06 Dec 2023437.08442.35437.08441.30441.30136
05 Dec 2023439.86439.86435.64435.70435.7037
04 Dec 2023439.73440.00435.09438.49438.4945
01 Dec 2023434.84436.97434.04436.86436.8644
30 Nov 2023427.10429.22426.62429.22429.2274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...