Singapore markets closed

Gartner, Inc. (0ITV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
449.50+5.78 (+1.30%)
At close: 04:55PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024438.29449.70438.29449.50449.50256
27 Jun 2024447.88447.88443.72443.72443.72241
26 Jun 2024440.16448.25440.16445.02445.02264
25 Jun 2024451.09453.25447.46447.46447.4611,162
24 Jun 2024449.80453.65448.89450.88450.88168
21 Jun 2024449.91454.94448.14449.18449.1867
20 Jun 2024449.63455.25446.58452.05452.05486
19 Jun 2024------
18 Jun 2024444.67444.67440.80442.28442.28618
17 Jun 2024433.38440.90433.38440.90440.90120
14 Jun 2024433.12433.35430.70433.35433.35183
13 Jun 2024434.51435.74432.24432.83432.832,281
12 Jun 2024435.24441.14435.24437.79437.79118
11 Jun 2024426.63442.28426.63432.96432.9684
10 Jun 2024433.45438.00432.51436.97436.97197
07 Jun 2024428.65435.67428.65435.67435.67368
06 Jun 2024439.50443.90432.43432.43432.43629
05 Jun 2024433.30437.03429.40437.03437.03172
04 Jun 2024426.00429.87423.52429.22429.2265
03 Jun 2024424.33424.33417.93421.48421.4811
31 May 2024419.10419.10413.09413.96413.96146
30 May 2024422.38429.56417.33417.33417.331,193
29 May 2024430.95434.20430.85430.85430.85151
28 May 2024437.52440.91436.23436.37436.3770
24 May 2024443.64450.21442.99444.15444.1542
23 May 2024454.95454.95443.32443.49443.4942
22 May 2024451.84456.63449.35456.63456.6311
21 May 2024456.24456.25449.24449.24449.2477
20 May 2024451.71457.43448.86454.77454.7758
17 May 2024454.21454.21447.78448.75448.757
16 May 2024445.01449.96443.14446.03446.0314
15 May 2024443.32445.24443.32445.24445.2426
14 May 2024442.48442.51435.29435.36435.3617
13 May 2024439.28447.16438.10440.99440.992
10 May 2024432.63439.99432.63439.99439.9996
09 May 2024437.65437.65430.49433.66433.6611
08 May 2024435.47436.80433.80433.80433.8050
07 May 2024434.67441.58428.96439.44439.44329
03 May 2024422.06429.15420.62428.85428.8557
02 May 2024422.73422.73415.15422.73422.73336
01 May 2024413.00420.70412.00420.70420.70128
30 Apr 2024438.96448.70415.36426.52426.5281
29 Apr 2024449.24452.35448.78450.58450.58371
26 Apr 2024450.82452.65449.55452.65452.6516
25 Apr 2024452.12452.12442.18449.87449.874
24 Apr 2024453.64453.69449.72451.17451.1713
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...