Skip to main content
logo
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
228.15
-6.54 (-2.79%)
Aug 27, 2026, 5:15 PM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026233.99242.43222.44234.69234.690.54%16,737
Aug 25, 2026234.54237.50233.00233.42233.42-1.02%10,875
Aug 24, 2026240.06247.48235.07235.84235.84-3.11%17,588
Aug 21, 2026242.50245.70235.50243.40243.401.61%8,170
Aug 20, 2026238.42243.00231.25239.55239.550.42%15,766
Aug 19, 2026242.23246.50238.00238.55238.55-3.07%12,179
Aug 18, 2026242.73248.50240.00246.10246.101.80%6,575
Aug 17, 2026245.80250.00241.74241.74241.74-2.17%8,263
Aug 14, 2026242.21249.08240.00247.11247.112.40%9,337
Aug 13, 2026243.39253.00239.32241.31241.31-0.88%8,355
Aug 12, 2026250.36254.99242.00243.45243.45-2.83%11,405
Aug 11, 2026253.53256.62247.73250.55250.55-0.55%11,047
Aug 10, 2026246.60256.99240.10251.94251.943.39%24,287
Aug 7, 2026234.26245.15216.00243.68243.683.43%29,876
Aug 6, 2026235.52248.80229.64235.61235.610.06%39,046
Aug 5, 2026240.76244.52232.00235.47235.47-2.29%12,598
Aug 4, 2026245.64247.09239.96240.99240.99-2.04%7,231
Aug 3, 2026244.22250.00240.50246.01246.011.90%7,269
Jul 31, 2026247.98250.00237.65241.43241.43-1.26%7,821
Jul 30, 2026245.17250.00239.07244.52244.52-1.38%10,688
Jul 29, 2026248.11250.00242.00247.95247.950.47%5,999
Jul 28, 2026244.00249.81238.02246.78246.782.40%9,077
Jul 27, 2026232.93241.80231.67241.00241.002.97%10,368
Jul 24, 2026230.59236.00226.00234.06234.061.47%4,412
Jul 23, 2026233.96239.63228.50230.68230.68-1.40%11,890
Jul 22, 2026235.89239.77232.48233.95233.95-1.36%7,985
Jul 21, 2026241.98244.00235.18237.17237.17-1.02%5,149
Jul 20, 2026240.51242.00233.00239.62239.620.66%6,776
Jul 17, 2026240.97243.00232.17238.05238.05-1.67%8,741
Jul 16, 2026244.69246.50237.76242.09242.09-0.46%5,377
Jul 15, 2026239.89246.34235.00243.22243.221.96%8,793
Jul 14, 2026243.70249.25231.31238.54238.54-2.56%11,532
Jul 13, 2026242.89247.91240.00244.81244.81-0.21%6,950
Jul 10, 2026247.00251.96242.00245.32245.32-0.95%8,813
Jul 9, 2026254.99255.14246.91247.68247.68-1.76%12,523
Jul 8, 2026255.25260.16246.40252.11252.11-2.44%10,091
Jul 7, 2026259.94266.00246.00258.41258.410.87%18,380
Jul 6, 2026257.58258.27248.24256.18256.180.94%12,869
Jul 2, 2026251.05254.00246.00253.79253.791.13%11,687
Jul 1, 2026254.00255.00247.50250.95250.950.32%11,036
Jun 30, 2026247.90252.98241.44250.16250.161.23%22,802
Jun 29, 2026239.00250.50239.00247.11247.114.89%44,554
Jun 26, 2026237.80243.80233.00235.59235.590.81%15,620
Jun 25, 2026245.00246.00230.31233.70233.70-1.88%32,606
Jun 24, 2026244.66253.00234.12238.17238.17-2.73%52,536
Jun 23, 2026239.57247.74235.00244.85244.852.08%26,605
Jun 22, 2026241.24251.51237.76239.86239.86-0.66%51,939
Jun 19, 2026241.46241.46241.46241.46241.46-617
Jun 18, 2026229.00244.99222.22241.46241.465.91%35,125
Jun 17, 2026229.54235.00223.20227.98227.981.76%11,181