Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 238.04
-5.62 (-2.31%)
Jan 29, 2026, 5:10 PM GMT
LON:0LCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 243.66 | 247.60 | 240.00 | 243.50 | - | 0.10% | 173 |
| Jan 28, 2026 | 243.77 | 248.98 | 242.58 | 243.25 | 243.25 | -0.99% | 2,074 |
| Jan 27, 2026 | 246.70 | 249.00 | 242.61 | 245.67 | 245.67 | -0.13% | 1,339 |
| Jan 26, 2026 | 245.38 | 249.00 | 242.40 | 246.00 | 245.99 | 0.53% | 1,957 |
| Jan 23, 2026 | 242.01 | 245.90 | 238.00 | 244.70 | 244.70 | 1.94% | 1,997 |
| Jan 22, 2026 | 238.50 | 242.98 | 233.91 | 240.03 | 240.03 | 1.25% | 2,224 |
| Jan 21, 2026 | 241.24 | 245.40 | 236.01 | 237.07 | 237.07 | -1.03% | 1,425 |
| Jan 20, 2026 | 240.04 | 244.99 | 235.38 | 239.55 | 239.55 | -0.26% | 2,769 |
| Jan 16, 2026 | 245.48 | 247.99 | 239.00 | 240.18 | 240.18 | -1.71% | 1,711 |
| Jan 15, 2026 | 245.87 | 247.00 | 242.64 | 244.37 | 244.37 | 0.56% | 1,455 |
| Jan 14, 2026 | 247.40 | 250.69 | 242.20 | 243.00 | 243.00 | -1.17% | 1,376 |
| Jan 13, 2026 | 248.36 | 251.83 | 244.82 | 245.87 | 245.87 | -1.06% | 2,911 |
| Jan 12, 2026 | 254.00 | 255.15 | 246.05 | 248.50 | 248.50 | -0.59% | 2,318 |
| Jan 9, 2026 | 252.45 | 257.31 | 249.52 | 249.98 | 249.98 | -1.18% | 3,558 |
| Jan 8, 2026 | 256.28 | 258.46 | 251.89 | 252.98 | 252.98 | -1.49% | 1,132 |
| Jan 7, 2026 | 255.01 | 257.99 | 251.50 | 256.80 | 256.80 | 1.11% | 1,328 |
| Jan 6, 2026 | 257.95 | 258.81 | 252.51 | 253.98 | 253.98 | -1.47% | 1,030 |
| Jan 5, 2026 | 252.64 | 257.87 | 250.00 | 257.77 | 257.77 | 2.83% | 2,134 |
| Jan 2, 2026 | 257.56 | 262.00 | 250.20 | 250.68 | 250.68 | -2.42% | 1,349 |
| Dec 31, 2025 | 257.91 | 261.99 | 255.01 | 256.89 | 256.89 | -0.43% | 828 |
| Dec 30, 2025 | 255.24 | 260.00 | 254.74 | 258.01 | 258.01 | 0.86% | 1,409 |
| Dec 29, 2025 | 256.50 | 256.50 | 250.00 | 255.82 | 255.82 | 1.74% | 2,217 |
| Dec 24, 2025 | 249.13 | 251.63 | 245.58 | 251.44 | 251.44 | 1.34% | 1,413 |
| Dec 23, 2025 | 248.57 | 250.05 | 247.00 | 248.11 | 248.11 | -0.04% | 680 |
| Dec 22, 2025 | 247.82 | 251.98 | 246.81 | 248.20 | 248.20 | -0.33% | 1,277 |
| Dec 19, 2025 | 246.37 | 250.25 | 242.50 | 249.02 | 249.02 | 2.08% | 2,153 |
| Dec 18, 2025 | 242.24 | 244.90 | 240.58 | 243.94 | 243.94 | 0.32% | 1,677 |
| Dec 17, 2025 | 243.78 | 247.99 | 243.07 | 243.15 | 243.15 | -0.64% | 647 |
| Dec 16, 2025 | 243.85 | 247.48 | 242.96 | 244.72 | 244.72 | -0.49% | 1,212 |
| Dec 15, 2025 | 241.51 | 247.00 | 241.47 | 245.91 | 245.91 | 1.73% | 1,979 |
| Dec 12, 2025 | 243.16 | 243.59 | 240.43 | 241.73 | 241.73 | -1.16% | 1,109 |
| Dec 11, 2025 | 245.95 | 249.88 | 240.00 | 244.56 | 244.56 | -1.01% | 1,453 |
| Dec 10, 2025 | 249.38 | 250.06 | 245.79 | 247.05 | 247.05 | -0.46% | 2,711 |
| Dec 9, 2025 | 247.04 | 249.74 | 244.79 | 248.19 | 248.19 | 0.30% | 1,117 |
| Dec 8, 2025 | 248.12 | 250.75 | 246.29 | 247.44 | 247.44 | -0.16% | 1,205 |
| Dec 5, 2025 | 248.00 | 251.37 | 245.91 | 247.83 | 247.83 | 0.72% | 1,643 |
| Dec 4, 2025 | 244.65 | 247.00 | 241.80 | 246.07 | 246.07 | 0.28% | 539 |
| Dec 3, 2025 | 247.12 | 250.87 | 243.11 | 245.38 | 245.38 | -1.01% | 1,319 |
| Dec 2, 2025 | 249.34 | 251.82 | 246.00 | 247.89 | 247.89 | -0.09% | 1,382 |
| Dec 1, 2025 | 245.01 | 250.00 | 242.75 | 248.11 | 248.11 | 0.71% | 4,363 |
| Nov 28, 2025 | 244.95 | 246.37 | 242.08 | 246.37 | 246.37 | 0.57% | 1,108 |
| Nov 26, 2025 | 242.59 | 245.43 | 239.91 | 244.97 | 244.97 | 1.40% | 926 |
| Nov 25, 2025 | 238.03 | 242.50 | 236.61 | 241.59 | 241.59 | 1.36% | 923 |
| Nov 24, 2025 | 236.63 | 240.83 | 230.00 | 238.35 | 238.35 | 0.89% | 1,989 |
| Nov 21, 2025 | 236.25 | 240.72 | 231.88 | 236.26 | 236.26 | -0.22% | 7,806 |
| Nov 20, 2025 | 242.40 | 244.37 | 234.49 | 236.79 | 236.79 | -2.62% | 2,225 |
| Nov 19, 2025 | 238.04 | 243.15 | 236.55 | 243.15 | 243.15 | 1.96% | 1,907 |
| Nov 18, 2025 | 234.53 | 239.04 | 230.00 | 238.47 | 238.47 | 1.96% | 3,219 |
| Nov 17, 2025 | 235.48 | 237.99 | 232.56 | 233.89 | 233.89 | -1.29% | 1,652 |
| Nov 14, 2025 | 238.56 | 240.37 | 234.42 | 236.94 | 236.94 | -0.45% | 2,026 |