Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 257.20
+0.81 (0.32%)
At close: Oct 3, 2025
LON:0LCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 257.63 | 261.00 | 255.00 | 257.20 | 257.20 | 0.32% | 4,708 |
| Oct 2, 2025 | 256.09 | 259.97 | 252.48 | 256.39 | 256.39 | -0.23% | 1,481 |
| Oct 1, 2025 | 258.21 | 260.99 | 253.34 | 256.99 | 256.99 | -0.49% | 1,920 |
| Sep 30, 2025 | 260.31 | 264.99 | 256.01 | 258.26 | 258.26 | -0.19% | 1,783 |
| Sep 29, 2025 | 256.28 | 265.94 | 254.77 | 258.74 | 258.74 | 4.11% | 3,582 |
| Sep 26, 2025 | 245.51 | 249.08 | 243.40 | 248.53 | 248.53 | 1.81% | 6,227 |
| Sep 25, 2025 | 244.55 | 248.23 | 242.53 | 244.10 | 244.10 | 0.54% | 1,151 |
| Sep 24, 2025 | 251.34 | 253.51 | 239.46 | 242.78 | 242.78 | -3.61% | 6,782 |
| Sep 23, 2025 | 251.79 | 255.00 | 250.01 | 251.87 | 251.87 | -0.27% | 1,931 |
| Sep 22, 2025 | 253.00 | 255.30 | 248.12 | 252.55 | 252.55 | 1.04% | 3,015 |
| Sep 19, 2025 | 249.95 | 254.52 | 247.81 | 249.94 | 249.94 | -0.80% | 1,664 |
| Sep 18, 2025 | 250.88 | 254.99 | 249.50 | 251.97 | 251.97 | 2.17% | 1,968 |
| Sep 17, 2025 | 248.23 | 251.29 | 245.76 | 246.62 | 246.62 | -0.63% | 2,200 |
| Sep 16, 2025 | 247.65 | 252.00 | 246.55 | 248.19 | 248.19 | - | 1,826 |
| Sep 15, 2025 | 246.47 | 250.26 | 229.36 | 248.19 | 248.19 | 1.02% | 3,355 |
| Sep 12, 2025 | 246.39 | 248.99 | 244.01 | 245.69 | 245.69 | -0.22% | 5,120 |
| Sep 11, 2025 | 243.88 | 248.00 | 243.88 | 246.24 | 246.24 | 0.59% | 2,832 |
| Sep 10, 2025 | 247.94 | 252.97 | 243.84 | 244.80 | 244.80 | -1.56% | 2,809 |
| Sep 9, 2025 | 249.64 | 252.00 | 247.34 | 248.69 | 248.69 | -0.21% | 2,305 |
| Sep 8, 2025 | 240.00 | 249.37 | 238.50 | 249.21 | 249.21 | 3.95% | 4,484 |
| Sep 5, 2025 | 241.94 | 243.00 | 236.97 | 239.75 | 239.75 | -0.13% | 2,685 |
| Sep 4, 2025 | 240.12 | 241.00 | 236.01 | 240.05 | 240.05 | 0.79% | 1,626 |
| Sep 3, 2025 | 240.73 | 242.34 | 236.00 | 238.18 | 238.18 | -0.16% | 4,573 |
| Sep 2, 2025 | 233.43 | 239.24 | 227.50 | 238.55 | 238.55 | 2.26% | 3,754 |
| Aug 29, 2025 | 234.89 | 237.00 | 232.79 | 233.28 | 233.28 | -0.40% | 1,398 |
| Aug 28, 2025 | 231.82 | 236.00 | 228.95 | 234.21 | 234.21 | 1.32% | 1,441 |
| Aug 27, 2025 | 230.83 | 234.81 | 228.80 | 231.16 | 231.16 | 0.17% | 2,758 |
| Aug 26, 2025 | 231.51 | 233.38 | 228.11 | 230.78 | 230.78 | -0.52% | 1,009 |
| Aug 25, 2025 | 229.23 | 233.07 | 225.00 | 231.99 | 231.99 | 0.99% | 1,630 |
| Aug 22, 2025 | 228.47 | 230.10 | 226.96 | 229.73 | 229.73 | 0.97% | 848 |
| Aug 21, 2025 | 228.92 | 230.88 | 225.01 | 227.51 | 227.51 | -0.16% | 1,112 |
| Aug 20, 2025 | 227.99 | 231.00 | 225.50 | 227.87 | 227.87 | -0.32% | 1,342 |
| Aug 19, 2025 | 232.49 | 234.88 | 227.81 | 228.60 | 228.60 | -2.05% | 2,141 |
| Aug 18, 2025 | 232.49 | 235.33 | 228.00 | 233.40 | 233.40 | 0.66% | 1,689 |
| Aug 15, 2025 | 233.10 | 237.00 | 229.75 | 231.86 | 231.86 | -1.70% | 1,114 |
| Aug 14, 2025 | 235.22 | 240.00 | 232.58 | 235.88 | 235.88 | 0.53% | 1,575 |
| Aug 13, 2025 | 232.85 | 235.37 | 230.98 | 234.64 | 234.64 | 1.01% | 1,614 |
| Aug 12, 2025 | 223.03 | 232.29 | 222.88 | 232.29 | 232.29 | 4.41% | 2,385 |
| Aug 11, 2025 | 220.05 | 226.60 | 218.00 | 222.47 | 222.47 | 1.62% | 6,477 |
| Aug 8, 2025 | 235.72 | 241.00 | 216.23 | 218.93 | 218.93 | -1.92% | 8,551 |
| Aug 7, 2025 | 227.39 | 228.50 | 223.09 | 223.21 | 223.21 | -1.69% | 1,983 |
| Aug 6, 2025 | 226.86 | 231.00 | 224.00 | 227.05 | 227.05 | 0.13% | 1,563 |
| Aug 5, 2025 | 226.28 | 227.87 | 225.27 | 226.76 | 226.76 | 0.21% | 1,453 |
| Aug 4, 2025 | 221.02 | 226.32 | 220.93 | 226.28 | 226.28 | 2.56% | 2,358 |
| 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 |