Skip to main content
logo
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
196.05
-4.56 (-2.27%)
Apr 7, 2026, 5:10 PM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026196.50202.99193.50200.61200.611.05%21,801
Apr 1, 2026198.65204.46196.33198.53198.530.41%4,259
Mar 31, 2026192.36198.60189.68197.72197.721.72%3,569
Mar 30, 2026189.65195.68187.65194.37194.372.58%7,924
Mar 27, 2026196.80198.00187.63189.49189.49-2.83%7,655
Mar 26, 2026193.33197.26189.95195.01195.011.63%6,079
Mar 25, 2026194.15199.80188.20191.89191.89-0.25%9,277
Mar 24, 2026200.15204.48191.95192.37192.37-4.53%9,033
Mar 23, 2026200.00210.00195.80201.49201.490.72%4,904
Mar 20, 2026202.13206.52195.19200.06200.06-1.10%5,346
Mar 19, 2026204.22207.00199.51202.27202.27-1.31%5,847
Mar 18, 2026207.55210.50202.29204.96204.96-1.01%2,934
Mar 17, 2026208.01213.06205.00207.06207.06-0.52%11,093
Mar 16, 2026209.44212.37204.66208.14208.14-0.48%3,074
Mar 13, 2026210.00211.00194.00209.15209.15-0.15%3,947
Mar 12, 2026210.00213.23207.00209.46209.46-0.21%2,947
Mar 11, 2026210.85214.00203.94209.90209.90-0.22%2,382
Mar 10, 2026214.50219.80207.03210.36210.36-0.71%4,071
Mar 9, 2026207.90213.57198.00211.87211.870.77%6,014
Mar 6, 2026213.31215.50207.88210.26210.26-1.02%6,131
Mar 5, 2026217.03220.00210.39212.43212.43-1.26%3,116
Mar 4, 2026216.06221.82211.04215.15215.15-2.45%6,203
Mar 3, 2026212.94221.00207.00220.56220.562.56%6,860
Mar 2, 2026209.85216.00205.00215.06215.060.97%7,552
Feb 27, 2026213.15215.00207.88212.99212.990.33%5,058
Feb 26, 2026207.54214.20204.30212.28212.282.77%8,685
Feb 25, 2026204.75209.13201.35206.56206.561.97%8,557
Feb 24, 2026196.51203.19192.01202.57202.573.04%6,166
Feb 23, 2026200.88205.40194.00196.59196.59-1.73%6,825
Feb 20, 2026202.03203.90195.75200.05200.05-1.44%4,000
Feb 19, 2026200.48204.57197.38202.98202.981.64%5,682
Feb 18, 2026196.00200.00193.95199.70199.702.69%5,643
Feb 17, 2026198.80205.00191.94194.46194.460.97%10,443
Feb 16, 2026192.60192.60192.60192.60192.60-169
Feb 13, 2026192.30195.00188.60192.60192.600.56%19,152
Feb 12, 2026205.00207.00190.40191.53191.53-6.39%13,722
Feb 11, 2026213.30215.00199.57204.60204.60-3.33%10,485
Feb 10, 2026206.00214.85205.65211.64211.643.29%12,005
Feb 9, 2026203.49218.17196.10204.89204.894.99%25,340
Feb 6, 2026195.97198.83189.44195.16195.160.41%12,020
Feb 5, 2026205.30208.84192.50194.36194.36-2.32%9,052
Feb 4, 2026223.01226.60196.87198.98198.98-4.46%20,664
Feb 3, 2026223.32230.00206.61208.26208.26-7.00%14,559
Feb 2, 2026219.50231.48218.49223.93223.933.18%13,967
Jan 30, 2026238.75243.00211.00217.03217.03-9.48%26,199
Jan 29, 2026243.66247.60236.00239.77239.77-1.43%3,267
Jan 28, 2026243.77248.98242.58243.25243.25-0.99%2,074
Jan 27, 2026246.70249.00242.61245.67245.67-0.13%1,339
Jan 26, 2026245.38249.00242.40246.00245.990.53%1,957
Jan 23, 2026242.01245.90238.00244.70244.701.94%1,997