Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 235.25
-0.22 (-0.09%)
Aug 7, 2026, 7:43 AM GMT
LON:0LCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 235.52 | 248.80 | 229.64 | 234.23 | 234.23 | -0.53% | 34,759 |
| Aug 5, 2026 | 240.76 | 244.52 | 232.00 | 235.47 | 235.47 | -2.29% | 12,598 |
| Aug 4, 2026 | 245.64 | 247.09 | 239.96 | 240.99 | 240.99 | -2.04% | 7,231 |
| Aug 3, 2026 | 244.22 | 250.00 | 240.50 | 246.01 | 246.01 | 1.90% | 7,269 |
| Jul 31, 2026 | 247.98 | 250.00 | 237.65 | 241.43 | 241.43 | -1.26% | 7,821 |
| Jul 30, 2026 | 245.17 | 250.00 | 239.07 | 244.52 | 244.52 | -1.38% | 10,688 |
| Jul 29, 2026 | 248.11 | 250.00 | 242.00 | 247.95 | 247.95 | 0.47% | 5,999 |
| Jul 28, 2026 | 244.00 | 249.81 | 238.02 | 246.78 | 246.78 | 2.40% | 9,077 |
| Jul 27, 2026 | 232.93 | 241.80 | 231.67 | 241.00 | 241.00 | 2.97% | 10,368 |
| Jul 24, 2026 | 230.59 | 236.00 | 226.00 | 234.06 | 234.06 | 1.47% | 4,412 |
| Jul 23, 2026 | 233.96 | 239.63 | 228.50 | 230.68 | 230.68 | -1.40% | 11,890 |
| Jul 22, 2026 | 235.89 | 239.77 | 232.48 | 233.95 | 233.95 | -1.36% | 7,985 |
| Jul 21, 2026 | 241.98 | 244.00 | 235.18 | 237.17 | 237.17 | -1.02% | 5,149 |
| Jul 20, 2026 | 240.51 | 242.00 | 233.00 | 239.62 | 239.62 | 0.66% | 6,776 |
| Jul 17, 2026 | 240.97 | 243.00 | 232.17 | 238.05 | 238.05 | -1.67% | 8,741 |
| Jul 16, 2026 | 244.69 | 246.50 | 237.76 | 242.09 | 242.09 | -0.46% | 5,377 |
| Jul 15, 2026 | 239.89 | 246.34 | 235.00 | 243.22 | 243.22 | 1.96% | 8,793 |
| Jul 14, 2026 | 243.70 | 249.25 | 231.31 | 238.54 | 238.54 | -2.56% | 11,532 |
| Jul 13, 2026 | 242.89 | 247.91 | 240.00 | 244.81 | 244.81 | -0.21% | 6,950 |
| Jul 10, 2026 | 247.00 | 251.96 | 242.00 | 245.32 | 245.32 | -0.95% | 8,813 |
| Jul 9, 2026 | 254.99 | 255.14 | 246.91 | 247.68 | 247.68 | -1.76% | 12,523 |
| Jul 8, 2026 | 255.25 | 260.16 | 246.40 | 252.11 | 252.11 | -2.44% | 10,091 |
| Jul 7, 2026 | 259.94 | 266.00 | 246.00 | 258.41 | 258.41 | 0.87% | 18,380 |
| Jul 6, 2026 | 257.58 | 258.27 | 248.24 | 256.18 | 256.18 | 0.94% | 12,869 |
| Jul 2, 2026 | 251.05 | 254.00 | 246.00 | 253.79 | 253.79 | 1.13% | 11,687 |
| Jul 1, 2026 | 254.00 | 255.00 | 247.50 | 250.95 | 250.95 | 0.32% | 11,036 |
| Jun 30, 2026 | 247.90 | 252.98 | 241.44 | 250.16 | 250.16 | 1.23% | 22,802 |
| Jun 29, 2026 | 239.00 | 250.50 | 239.00 | 247.11 | 247.11 | 4.89% | 44,554 |
| Jun 26, 2026 | 237.80 | 243.80 | 233.00 | 235.59 | 235.59 | 0.81% | 15,620 |
| Jun 25, 2026 | 245.00 | 246.00 | 230.31 | 233.70 | 233.70 | -1.88% | 32,606 |
| Jun 24, 2026 | 244.66 | 253.00 | 234.12 | 238.17 | 238.17 | -2.73% | 52,536 |
| Jun 23, 2026 | 239.57 | 247.74 | 235.00 | 244.85 | 244.85 | 2.08% | 26,605 |
| Jun 22, 2026 | 241.24 | 251.51 | 237.76 | 239.86 | 239.86 | -0.66% | 51,939 |
| Jun 19, 2026 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - | 617 |
| Jun 18, 2026 | 229.00 | 244.99 | 222.22 | 241.46 | 241.46 | 5.91% | 35,125 |
| Jun 17, 2026 | 229.54 | 235.00 | 223.20 | 227.98 | 227.98 | 1.76% | 11,181 |
| Jun 16, 2026 | 215.00 | 224.52 | 213.53 | 224.03 | 224.03 | 3.85% | 10,425 |
| Jun 15, 2026 | 214.00 | 218.00 | 211.20 | 215.73 | 215.73 | 1.72% | 8,600 |
| Jun 12, 2026 | 212.48 | 216.49 | 209.01 | 212.08 | 212.08 | -0.48% | 6,096 |
| Jun 11, 2026 | 210.74 | 214.00 | 206.01 | 213.11 | 213.11 | 1.16% | 8,980 |
| Jun 10, 2026 | 211.98 | 214.23 | 206.50 | 210.66 | 210.66 | -0.24% | 8,703 |
| Jun 9, 2026 | 212.75 | 216.49 | 207.96 | 211.17 | 211.17 | 0.47% | 7,248 |
| Jun 8, 2026 | 214.44 | 220.75 | 208.00 | 210.19 | 210.19 | -2.16% | 15,927 |
| Jun 5, 2026 | 217.81 | 222.87 | 213.27 | 214.82 | 214.82 | -1.00% | 13,711 |
| Jun 4, 2026 | 216.50 | 221.99 | 214.00 | 216.99 | 216.99 | 0.42% | 5,336 |
| Jun 3, 2026 | 222.35 | 229.45 | 214.25 | 216.09 | 216.09 | -1.56% | 14,823 |
| Jun 2, 2026 | 226.98 | 230.00 | 217.36 | 219.51 | 219.51 | -3.46% | 23,221 |
| Jun 1, 2026 | 223.60 | 231.40 | 221.32 | 227.37 | 227.37 | 0.55% | 27,988 |
| May 29, 2026 | 219.00 | 227.79 | 211.35 | 226.12 | 226.12 | 3.75% | 11,922 |
| May 28, 2026 | 218.89 | 225.00 | 216.30 | 217.95 | 217.95 | -2.16% | 13,196 |