Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 253.87
+0.21 (0.08%)
At close: Nov 6, 2025
LON:0LCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 255.31 | 256.90 | 253.09 | 253.87 | 253.87 | 0.08% | 1,679 |
| Nov 5, 2025 | 254.19 | 256.19 | 250.00 | 253.66 | 253.66 | 0.27% | 1,681 |
| Nov 4, 2025 | 255.02 | 257.90 | 250.52 | 252.97 | 252.97 | -0.36% | 1,773 |
| Nov 3, 2025 | 256.95 | 261.00 | 251.42 | 253.89 | 253.89 | -0.34% | 4,296 |
| Oct 31, 2025 | 254.54 | 256.84 | 249.00 | 254.76 | 254.76 | 0.80% | 1,481 |
| Oct 30, 2025 | 251.73 | 256.02 | 248.98 | 252.73 | 252.73 | 0.62% | 4,874 |
| Oct 29, 2025 | 251.87 | 254.99 | 249.24 | 251.18 | 251.18 | -0.86% | 2,659 |
| Oct 28, 2025 | 254.27 | 256.38 | 251.71 | 253.36 | 253.36 | -0.64% | 1,053 |
| Oct 27, 2025 | 257.80 | 262.89 | 252.33 | 255.00 | 255.00 | -0.86% | 2,329 |
| Oct 24, 2025 | 254.76 | 260.00 | 250.00 | 257.20 | 257.20 | 0.87% | 2,336 |
| Oct 23, 2025 | 256.64 | 258.75 | 252.50 | 254.98 | 254.98 | -0.29% | 5,252 |
| Oct 22, 2025 | 260.73 | 262.00 | 255.56 | 255.73 | 255.73 | -1.61% | 2,051 |
| Oct 21, 2025 | 262.57 | 266.49 | 255.00 | 259.92 | 259.92 | -0.84% | 1,775 |
| Oct 20, 2025 | 261.99 | 266.65 | 260.09 | 262.13 | 262.13 | 0.05% | 2,851 |
| Oct 17, 2025 | 258.90 | 262.01 | 255.03 | 262.00 | 262.00 | 1.37% | 1,390 |
| Oct 16, 2025 | 261.07 | 265.00 | 258.38 | 258.45 | 258.45 | -1.28% | 3,252 |
| Oct 15, 2025 | 258.88 | 263.64 | 258.01 | 261.80 | 261.80 | 0.87% | 4,908 |
| Oct 14, 2025 | 256.68 | 260.33 | 253.00 | 259.55 | 259.55 | 1.19% | 1,962 |
| Oct 13, 2025 | 254.96 | 261.00 | 251.51 | 256.49 | 256.49 | 1.47% | 1,713 |
| Oct 10, 2025 | 257.13 | 258.59 | 251.83 | 252.77 | 252.77 | -1.48% | 2,519 |
| Oct 9, 2025 | 257.89 | 260.99 | 255.00 | 256.56 | 256.56 | -0.12% | 3,538 |
| Oct 8, 2025 | 261.00 | 262.49 | 255.72 | 256.88 | 256.88 | -1.14% | 2,173 |
| Oct 7, 2025 | 257.01 | 261.00 | 257.00 | 259.85 | 259.85 | 0.40% | 1,399 |
| Oct 6, 2025 | 258.95 | 261.00 | 256.00 | 258.81 | 258.81 | 0.63% | 5,435 |
| 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 |