Take-Two Interactive Software, Inc. (LON:0LCX)
London · Delayed Price · Currency is GBP · Price in USD 213.50
-0.98 (-0.46%)
Sep 16, 2026, 5:15 PM GMT
LON:0LCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 213.21 | 215.71 | 210.20 | 213.09 | 213.09 | -0.65% | 6,226 |
| Sep 15, 2026 | 221.21 | 224.82 | 214.11 | 214.48 | 214.48 | -2.97% | 14,608 |
| Sep 14, 2026 | 216.77 | 221.91 | 212.68 | 221.04 | 221.04 | 1.37% | 15,646 |
| Sep 11, 2026 | 215.85 | 220.11 | 215.00 | 218.06 | 218.06 | -0.06% | 8,729 |
| Sep 10, 2026 | 209.00 | 219.59 | 209.00 | 218.20 | 218.20 | 3.00% | 17,110 |
| Sep 9, 2026 | 213.95 | 216.97 | 208.08 | 211.84 | 211.84 | -1.14% | 18,152 |
| Sep 8, 2026 | 214.96 | 218.50 | 210.10 | 214.29 | 214.29 | -0.01% | 30,723 |
| Sep 4, 2026 | 217.00 | 218.77 | 210.15 | 214.32 | 214.32 | -1.46% | 21,167 |
| Sep 3, 2026 | 216.26 | 220.50 | 214.00 | 217.50 | 217.50 | 0.81% | 17,555 |
| Sep 2, 2026 | 217.07 | 221.78 | 214.88 | 215.76 | 215.76 | -0.89% | 19,111 |
| Sep 1, 2026 | 225.00 | 225.00 | 214.10 | 217.70 | 217.70 | -1.28% | 35,005 |
| Aug 31, 2026 | 235.06 | 239.71 | 216.70 | 220.53 | 220.53 | -6.29% | 71,916 |
| Aug 28, 2026 | 239.60 | 242.74 | 232.10 | 235.32 | 235.32 | 2.05% | 33,882 |
| Aug 27, 2026 | 236.45 | 239.99 | 226.12 | 230.60 | 230.60 | -1.74% | 38,588 |
| Aug 26, 2026 | 233.99 | 242.43 | 222.44 | 234.69 | 234.69 | 0.54% | 16,737 |
| Aug 25, 2026 | 234.54 | 237.50 | 233.00 | 233.42 | 233.42 | -1.02% | 10,875 |
| Aug 24, 2026 | 240.06 | 247.48 | 235.07 | 235.84 | 235.84 | -3.11% | 17,588 |
| Aug 21, 2026 | 242.50 | 245.70 | 235.50 | 243.40 | 243.40 | 1.61% | 8,170 |
| Aug 20, 2026 | 238.42 | 243.00 | 231.25 | 239.55 | 239.55 | 0.42% | 15,766 |
| Aug 19, 2026 | 242.23 | 246.50 | 238.00 | 238.55 | 238.55 | -3.07% | 12,179 |
| Aug 18, 2026 | 242.73 | 248.50 | 240.00 | 246.10 | 246.10 | 1.80% | 6,575 |
| Aug 17, 2026 | 245.80 | 250.00 | 241.74 | 241.74 | 241.74 | -2.17% | 8,263 |
| Aug 14, 2026 | 242.21 | 249.08 | 240.00 | 247.11 | 247.11 | 2.40% | 9,337 |
| Aug 13, 2026 | 243.39 | 253.00 | 239.32 | 241.31 | 241.31 | -0.88% | 8,355 |
| Aug 12, 2026 | 250.36 | 254.99 | 242.00 | 243.45 | 243.45 | -2.83% | 11,405 |
| Aug 11, 2026 | 253.53 | 256.62 | 247.73 | 250.55 | 250.55 | -0.55% | 11,047 |
| Aug 10, 2026 | 246.60 | 256.99 | 240.10 | 251.94 | 251.94 | 3.39% | 24,287 |
| Aug 7, 2026 | 234.26 | 245.15 | 216.00 | 243.68 | 243.68 | 3.43% | 29,876 |
| Aug 6, 2026 | 235.52 | 248.80 | 229.64 | 235.61 | 235.61 | 0.06% | 39,046 |
| 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 |