Skip to main content
logo
Take-Two Interactive Software, Inc. (LON:0LCX)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
203.73
+0.79 (0.39%)
Oct 27, 2026, 11:44 AM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2026204.00204.59200.00203.73203.730.39%1,263
Oct 26, 2026203.85208.03199.61202.94202.94-1.49%14,714
Oct 23, 2026208.13211.00205.00206.00206.00-1.63%6,994
Oct 22, 2026205.03211.99204.20209.41209.410.80%15,112
Oct 21, 2026209.47209.47202.00207.74207.740.82%10,460
Oct 20, 2026202.00209.58202.00206.06206.060.60%5,623
Oct 19, 2026206.50207.64203.50204.83204.830.40%17,016
Oct 16, 2026209.62213.11203.74204.02204.02-2.65%13,830
Oct 15, 2026200.93210.96197.50209.58209.583.73%23,770
Oct 14, 2026200.87207.60198.00202.04202.041.84%18,420
Oct 13, 2026209.00211.00196.19198.39198.39-5.43%40,144
Oct 12, 2026216.07217.20206.50209.78209.78-2.05%24,721
Oct 9, 2026208.00215.67207.00214.17214.172.16%22,369
Oct 8, 2026204.00212.49202.00209.64209.642.70%24,143
Oct 7, 2026204.50204.97200.06204.12204.120.63%13,512
Oct 6, 2026201.74205.47201.70202.84202.840.13%11,643
Oct 5, 2026202.82206.25201.50202.58202.58-0.35%13,001
Oct 2, 2026203.00208.00201.11203.30203.30-0.13%15,050
Oct 1, 2026208.24212.00200.46203.56203.56-1.94%15,078
Sep 30, 2026201.01210.16201.00207.58207.582.71%16,415
Sep 29, 2026202.05205.15200.00202.10202.100.19%9,599
Sep 28, 2026201.95203.64199.35201.72201.720.52%17,395
Sep 25, 2026203.00208.98200.02200.68200.68-2.95%20,020
Sep 24, 2026206.50210.00205.00206.77206.77-0.48%11,161
Sep 23, 2026206.70209.00203.00207.76207.760.54%16,930
Sep 22, 2026211.00214.00204.23206.65206.65-1.29%21,882
Sep 21, 2026206.21210.47204.00209.36209.360.77%21,407
Sep 18, 2026211.01214.00205.00207.76207.76-0.96%19,435
Sep 17, 2026215.68217.58207.70209.77209.77-1.53%22,167
Sep 16, 2026213.21215.71210.20213.03213.03-0.68%7,549
Sep 15, 2026221.21224.82214.11214.48214.48-2.97%14,608
Sep 14, 2026216.77221.91212.68221.04221.041.37%15,646
Sep 11, 2026215.85220.11215.00218.06218.06-0.06%8,729
Sep 10, 2026209.00219.59209.00218.20218.203.00%17,110
Sep 9, 2026213.95216.97208.08211.84211.84-1.14%18,152
Sep 8, 2026214.96218.50210.10214.29214.29-0.01%30,723
Sep 4, 2026217.00218.77210.15214.32214.32-1.46%21,167
Sep 3, 2026216.26220.50214.00217.50217.500.81%17,555
Sep 2, 2026217.07221.78214.88215.76215.76-0.89%19,111
Sep 1, 2026225.00225.00214.10217.70217.70-1.28%35,005
Aug 31, 2026235.06239.71216.70220.53220.53-6.29%71,916
Aug 28, 2026239.60242.74232.10235.32235.322.05%33,882
Aug 27, 2026236.45239.99226.12230.60230.60-1.74%38,588
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