Skip to main content
logo
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
214.97
+5.66 (2.70%)
Apr 27, 2026, 5:15 PM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 2026200.15204.48191.95192.37192.37-4.53%9,033
Mar 23, 2026200.00210.00195.80201.49201.490.72%4,904
Mar 20, 2026202.13206.52195.19200.06200.06-1.10%5,346
Mar 19, 2026204.22207.00199.51202.27202.27-1.31%5,847
Mar 18, 2026207.55210.50202.29204.96204.96-1.01%2,934
Mar 17, 2026208.01213.06205.00207.06207.06-0.52%11,093
Mar 16, 2026209.44212.37204.66208.14208.14-0.48%3,074
Mar 13, 2026210.00211.00194.00209.15209.15-0.15%3,947
Mar 12, 2026210.00213.23207.00209.46209.46-0.21%2,947
Mar 11, 2026210.85214.00203.94209.90209.90-0.22%2,382
Mar 10, 2026214.50219.80207.03210.36210.36-0.71%4,071
Mar 9, 2026207.90213.57198.00211.87211.870.77%6,014
Mar 6, 2026213.31215.50207.88210.26210.26-1.02%6,131
Mar 5, 2026217.03220.00210.39212.43212.43-1.26%3,116
Mar 4, 2026216.06221.82211.04215.15215.15-2.45%6,203
Mar 3, 2026212.94221.00207.00220.56220.562.56%6,860
Mar 2, 2026209.85216.00205.00215.06215.060.97%7,552
Feb 27, 2026213.15215.00207.88212.99212.990.33%5,058
Feb 26, 2026207.54214.20204.30212.28212.282.77%8,685
Feb 25, 2026204.75209.13201.35206.56206.561.97%8,557
Feb 24, 2026196.51203.19192.01202.57202.573.04%6,166
Feb 23, 2026200.88205.40194.00196.59196.59-1.73%6,825
Feb 20, 2026202.03203.90195.75200.05200.05-1.44%4,000
Feb 19, 2026200.48204.57197.38202.98202.981.64%5,682
Feb 18, 2026196.00200.00193.95199.70199.702.69%5,643
Feb 17, 2026198.80205.00191.94194.46194.460.97%10,443
Feb 16, 2026192.60192.60192.60192.60192.60-169
Feb 13, 2026192.30195.00188.60192.60192.600.56%19,152