Skip to main content
logo
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
237.74
-4.35 (-1.80%)
Jul 17, 2026, 5:15 PM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026240.97243.00237.78238.51--1.48%800
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
Jun 16, 2026215.00224.52213.53224.03224.033.85%10,425
Jun 15, 2026214.00218.00211.20215.73215.731.72%8,600
Jun 12, 2026212.48216.49209.01212.08212.08-0.48%6,096
Jun 11, 2026210.74214.00206.01213.11213.111.16%8,980
Jun 10, 2026211.98214.23206.50210.66210.66-0.24%8,703
Jun 9, 2026212.75216.49207.96211.17211.170.47%7,248
Jun 8, 2026214.44220.75208.00210.19210.19-2.16%15,927
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