Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 220.63
-1.97 (-0.88%)
At close: Aug 1, 2025
LON:0LCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.90 | 225.76 | 218.75 | 220.63 | 220.63 | -0.88% | 2,489 |
| Jul 31, 2025 | 222.38 | 230.00 | 221.00 | 222.59 | 222.59 | -1.29% | 1,203 |
| Jul 30, 2025 | 224.00 | 229.00 | 222.10 | 225.50 | 225.50 | 0.89% | 1,449 |
| Jul 29, 2025 | 226.40 | 227.36 | 222.54 | 223.52 | 223.52 | -0.73% | 2,066 |
| Jul 28, 2025 | 228.00 | 228.66 | 224.45 | 225.17 | 225.17 | 0.66% | 5,290 |
| Jul 25, 2025 | 226.64 | 227.43 | 223.50 | 223.69 | 223.69 | -1.93% | 2,061 |
| Jul 24, 2025 | 229.95 | 235.00 | 227.57 | 228.10 | 228.10 | -0.46% | 1,020 |
| Jul 23, 2025 | 230.00 | 230.99 | 227.80 | 229.14 | 229.14 | -0.18% | 1,440 |
| Jul 22, 2025 | 232.21 | 232.84 | 229.50 | 229.56 | 229.56 | -1.36% | 977 |
| Jul 21, 2025 | 231.34 | 233.98 | 230.05 | 232.73 | 232.73 | 1.15% | 2,134 |
| Jul 18, 2025 | 234.46 | 234.99 | 228.00 | 230.08 | 230.08 | -1.17% | 3,098 |
| Jul 17, 2025 | 238.00 | 239.50 | 230.57 | 232.79 | 232.79 | -2.18% | 2,116 |
| Jul 16, 2025 | 240.00 | 240.00 | 237.13 | 237.98 | 237.98 | -1.08% | 959 |
| Jul 15, 2025 | 238.00 | 240.92 | 236.07 | 240.58 | 240.58 | 1.08% | 2,106 |
| Jul 14, 2025 | 234.11 | 238.17 | 233.41 | 238.00 | 238.00 | 1.64% | 1,468 |
| Jul 11, 2025 | 235.96 | 236.65 | 233.71 | 234.17 | 234.17 | -1.28% | 1,491 |
| Jul 10, 2025 | 242.64 | 243.90 | 234.57 | 237.21 | 237.21 | -2.25% | 2,782 |
| Jul 9, 2025 | 240.61 | 243.20 | 240.01 | 242.66 | 242.66 | 0.76% | 1,514 |
| Jul 8, 2025 | 243.00 | 243.09 | 239.56 | 240.84 | 240.84 | -0.27% | 1,978 |
| Jul 7, 2025 | 243.48 | 243.48 | 239.64 | 241.50 | 241.50 | 0.53% | 1,648 |
| Jul 3, 2025 | 241.03 | 241.57 | 237.00 | 240.22 | 240.22 | 0.01% | 1,624 |
| Jul 2, 2025 | 239.51 | 242.30 | 238.82 | 240.18 | 240.18 | -0.79% | 2,258 |
| Jul 1, 2025 | 243.49 | 243.94 | 238.14 | 242.10 | 242.10 | 0.38% | 1,233 |
| Jun 30, 2025 | 242.03 | 244.50 | 237.58 | 241.18 | 241.18 | 0.76% | 3,089 |
| Jun 27, 2025 | 239.16 | 244.00 | 239.16 | 239.35 | 239.35 | 0.07% | 1,749 |
| Jun 26, 2025 | 241.98 | 244.30 | 238.66 | 239.18 | 239.18 | -1.46% | 2,444 |
| Jun 25, 2025 | 243.28 | 246.00 | 241.81 | 242.73 | 242.73 | -0.10% | 1,017 |
| Jun 24, 2025 | 243.16 | 245.08 | 240.57 | 242.97 | 242.97 | 0.66% | 3,272 |
| Jun 23, 2025 | 236.34 | 241.70 | 235.60 | 241.38 | 241.38 | 1.14% | 1,562 |
| Jun 20, 2025 | 239.00 | 242.26 | 238.66 | 238.66 | 238.66 | -0.18% | 1,770 |
| Jun 18, 2025 | 238.60 | 242.00 | 235.88 | 239.08 | 239.08 | 1.09% | 3,197 |
| Jun 17, 2025 | 239.13 | 239.65 | 236.27 | 236.50 | 236.50 | -0.70% | 1,208 |
| Jun 16, 2025 | 234.82 | 240.16 | 230.95 | 238.16 | 238.16 | 2.90% | 2,524 |
| Jun 13, 2025 | 229.73 | 235.79 | 229.73 | 231.46 | 231.46 | -1.66% | 1,133 |
| Jun 12, 2025 | 234.00 | 237.27 | 232.50 | 235.37 | 235.37 | 0.18% | 1,626 |
| Jun 11, 2025 | 234.56 | 235.63 | 232.02 | 234.94 | 234.94 | 0.79% | 1,065 |
| Jun 10, 2025 | 233.30 | 235.72 | 231.78 | 233.10 | 233.10 | -0.39% | 1,019 |
| Jun 9, 2025 | 232.60 | 234.08 | 230.38 | 234.01 | 234.01 | 0.87% | 1,776 |
| Jun 6, 2025 | 231.36 | 233.14 | 230.48 | 231.99 | 231.99 | 0.01% | 1,109 |
| Jun 5, 2025 | 229.18 | 232.75 | 229.00 | 231.96 | 231.96 | 1.36% | 1,786 |
| Jun 4, 2025 | 229.00 | 230.46 | 227.00 | 228.85 | 228.85 | 0.26% | 1,769 |
| Jun 3, 2025 | 227.00 | 228.83 | 223.95 | 228.27 | 228.27 | 0.76% | 944 |
| Jun 2, 2025 | 225.83 | 226.55 | 222.18 | 226.55 | 226.55 | 0.36% | 3,231 |
| May 30, 2025 | 225.24 | 226.43 | 224.28 | 225.73 | 225.73 | 0.27% | 1,072 |
| May 29, 2025 | 230.56 | 230.56 | 223.60 | 225.13 | 225.13 | -1.96% | 1,299 |
| May 28, 2025 | 226.96 | 229.79 | 226.28 | 229.63 | 229.63 | 1.26% | 1,494 |
| May 27, 2025 | 225.89 | 227.52 | 225.20 | 226.78 | 226.78 | 0.48% | 2,307 |
| May 23, 2025 | 226.41 | 226.41 | 223.90 | 225.70 | 225.70 | -0.16% | 1,527 |
| May 22, 2025 | 228.88 | 228.88 | 223.02 | 226.06 | 226.06 | -1.10% | 3,467 |
| May 21, 2025 | 228.38 | 231.59 | 227.00 | 228.57 | 228.57 | -3.19% | 6,432 |