Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 205.90
-1.16 (-0.56%)
Mar 18, 2026, 12:14 PM GMT
LON:0LCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 208.01 | 213.06 | 205.00 | 207.06 | 207.06 | -0.52% | 11,093 |
| Mar 16, 2026 | 209.44 | 212.37 | 204.66 | 208.14 | 208.14 | -0.48% | 3,074 |
| Mar 13, 2026 | 210.00 | 211.00 | 194.00 | 209.15 | 209.15 | -0.15% | 3,947 |
| Mar 12, 2026 | 210.00 | 213.23 | 207.00 | 209.46 | 209.46 | -0.21% | 2,947 |
| Mar 11, 2026 | 210.85 | 214.00 | 203.94 | 209.90 | 209.90 | -0.22% | 2,382 |
| Mar 10, 2026 | 214.50 | 219.80 | 207.03 | 210.36 | 210.36 | -0.71% | 4,071 |
| Mar 9, 2026 | 207.90 | 213.57 | 198.00 | 211.87 | 211.87 | 0.77% | 6,014 |
| Mar 6, 2026 | 213.31 | 215.50 | 207.88 | 210.26 | 210.26 | -1.02% | 6,131 |
| Mar 5, 2026 | 217.03 | 220.00 | 210.39 | 212.43 | 212.43 | -1.26% | 3,116 |
| Mar 4, 2026 | 216.06 | 221.82 | 211.04 | 215.15 | 215.15 | -2.45% | 6,203 |
| Mar 3, 2026 | 212.94 | 221.00 | 207.00 | 220.56 | 220.56 | 2.56% | 6,860 |
| Mar 2, 2026 | 209.85 | 216.00 | 205.00 | 215.06 | 215.06 | 0.97% | 7,552 |
| Feb 27, 2026 | 213.15 | 215.00 | 207.88 | 212.99 | 212.99 | 0.33% | 5,058 |
| Feb 26, 2026 | 207.54 | 214.20 | 204.30 | 212.28 | 212.28 | 2.77% | 8,685 |
| Feb 25, 2026 | 204.75 | 209.13 | 201.35 | 206.56 | 206.56 | 1.97% | 8,557 |
| Feb 24, 2026 | 196.51 | 203.19 | 192.01 | 202.57 | 202.57 | 3.04% | 6,166 |
| Feb 23, 2026 | 200.88 | 205.40 | 194.00 | 196.59 | 196.59 | -1.73% | 6,825 |
| Feb 20, 2026 | 202.03 | 203.90 | 195.75 | 200.05 | 200.05 | -1.44% | 4,000 |
| Feb 19, 2026 | 200.48 | 204.57 | 197.38 | 202.98 | 202.98 | 1.64% | 5,682 |
| Feb 18, 2026 | 196.00 | 200.00 | 193.95 | 199.70 | 199.70 | 2.69% | 5,643 |
| Feb 17, 2026 | 198.80 | 205.00 | 191.94 | 194.46 | 194.46 | 0.97% | 10,443 |
| Feb 16, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - | 169 |
| Feb 13, 2026 | 192.30 | 195.00 | 188.60 | 192.60 | 192.60 | 0.56% | 19,152 |
| Feb 12, 2026 | 205.00 | 207.00 | 190.40 | 191.53 | 191.53 | -6.39% | 13,722 |
| Feb 11, 2026 | 213.30 | 215.00 | 199.57 | 204.60 | 204.60 | -3.33% | 10,485 |
| Feb 10, 2026 | 206.00 | 214.85 | 205.65 | 211.64 | 211.64 | 3.29% | 12,005 |
| Feb 9, 2026 | 203.49 | 218.17 | 196.10 | 204.89 | 204.89 | 4.99% | 25,340 |
| Feb 6, 2026 | 195.97 | 198.83 | 189.44 | 195.16 | 195.16 | 0.41% | 12,020 |
| Feb 5, 2026 | 205.30 | 208.84 | 192.50 | 194.36 | 194.36 | -2.32% | 9,052 |
| Feb 4, 2026 | 223.01 | 226.60 | 196.87 | 198.98 | 198.98 | -4.46% | 20,664 |
| Feb 3, 2026 | 223.32 | 230.00 | 206.61 | 208.26 | 208.26 | -7.00% | 14,559 |
| Feb 2, 2026 | 219.50 | 231.48 | 218.49 | 223.93 | 223.93 | 3.18% | 13,967 |
| Jan 30, 2026 | 238.75 | 243.00 | 211.00 | 217.03 | 217.03 | -9.48% | 26,199 |
| Jan 29, 2026 | 243.66 | 247.60 | 236.00 | 239.77 | 239.77 | -1.43% | 3,267 |
| 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 |