Skip to main content
logo
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
213.99
-3.00 (-1.38%)
Jun 5, 2026, 5:15 PM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026217.81222.87213.27214.82214.82-1.00%13,711
Jun 4, 2026216.50221.99214.00216.99216.990.42%5,336
Jun 3, 2026222.35229.45214.25216.09216.09-1.56%14,823
Jun 2, 2026226.98230.00217.36219.51219.51-3.46%23,221
Jun 1, 2026223.60231.40221.32227.37227.370.55%27,988
May 29, 2026219.00227.79211.35226.12226.123.75%11,922
May 28, 2026218.89225.00216.30217.95217.95-2.16%13,196
May 27, 2026220.57226.65212.89222.77222.770.17%15,812
May 26, 2026229.00233.50220.72222.39222.39-2.92%23,841
May 22, 2026252.74256.81220.45229.09229.09-5.02%66,295
May 21, 2026236.71243.40233.80241.20241.202.41%12,210
May 20, 2026237.48244.14232.82235.53235.53-0.88%10,170
May 19, 2026241.90245.00235.37237.62237.62-2.03%13,435
May 18, 2026242.01249.00230.00242.55242.55-1.45%27,612
May 15, 2026245.05248.55240.00246.12246.121.33%17,565
May 14, 2026227.55246.04225.50242.89242.896.62%32,831
May 13, 2026227.00230.00221.72227.81227.810.47%7,528
May 12, 2026221.94228.87220.56226.75226.753.12%13,801
May 11, 2026224.09226.50218.80219.88219.88-0.48%13,849
May 8, 2026225.00228.00219.50220.93220.93-1.73%5,691
May 7, 2026222.79229.00220.00224.82224.820.37%7,809
May 6, 2026222.87231.40218.67224.00224.000.25%7,878
May 5, 2026226.20231.71221.84223.44223.44-0.81%7,973
May 4, 2026218.88225.94215.00225.26225.264.30%13,921
May 1, 2026214.50217.82211.57215.97215.971.05%4,126
Apr 30, 2026214.35219.00211.27213.73213.730.10%4,257
Apr 29, 2026215.80217.90209.19213.51213.51-0.10%4,255
Apr 28, 2026214.00217.61210.00213.73213.73-0.56%4,654
Apr 27, 2026211.30216.48206.78214.93214.932.69%13,550
Apr 24, 2026210.92216.96207.13209.31209.310.38%5,428
Apr 23, 2026218.01220.25206.28208.52208.52-4.17%12,224
Apr 22, 2026220.00222.20216.00217.59217.590.17%4,904
Apr 21, 2026217.68220.50213.25217.23217.230.49%8,578
Apr 20, 2026212.13216.66210.00216.17216.171.23%8,389
Apr 17, 2026214.49219.75210.00213.54213.540.03%6,048
Apr 16, 2026215.45220.00213.00213.48213.480.15%11,401
Apr 15, 2026205.46213.40204.01213.17213.173.74%10,818
Apr 14, 2026202.10207.97200.00205.48205.481.90%7,399
Apr 13, 2026196.16202.24195.00201.65201.653.16%6,872
Apr 10, 2026199.48204.11194.53195.47195.47-1.41%8,184
Apr 9, 2026202.36207.46198.04198.26198.26-2.37%5,232
Apr 8, 2026202.87208.93198.56203.08203.082.93%5,361
Apr 7, 2026196.64203.00193.88197.29197.29-1.65%3,806
Apr 2, 2026196.50202.99193.50200.61200.611.05%21,801
Apr 1, 2026198.65204.46196.33198.53198.530.41%4,259
Mar 31, 2026192.36198.60189.68197.72197.721.72%3,569
Mar 30, 2026189.65195.68187.65194.37194.372.58%7,924
Mar 27, 2026196.80198.00187.63189.49189.49-2.83%7,655
Mar 26, 2026193.33197.26189.95195.01195.011.63%6,079
Mar 25, 2026194.15199.80188.20191.89191.89-0.25%9,277