Skip to main content
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
210.26
-2.17 (-1.02%)
At close: Mar 6, 2026

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2026205.00207.00190.40191.53191.53-6.39%13,722
Feb 11, 2026213.30215.00199.57204.60204.60-3.33%10,485
Feb 10, 2026206.00214.85205.65211.64211.643.29%12,005
Feb 9, 2026203.49218.17196.10204.89204.894.99%25,340
Feb 6, 2026195.97198.83189.44195.16195.160.41%12,020
Feb 5, 2026205.30208.84192.50194.36194.36-2.32%9,052
Feb 4, 2026223.01226.60196.87198.98198.98-4.46%20,664
Feb 3, 2026223.32230.00206.61208.26208.26-7.00%14,559
Feb 2, 2026219.50231.48218.49223.93223.933.18%13,967
Jan 30, 2026238.75243.00211.00217.03217.03-9.48%26,199
Jan 29, 2026243.66247.60236.00239.77239.77-1.43%3,267
Jan 28, 2026243.77248.98242.58243.25243.25-0.99%2,074
Jan 27, 2026246.70249.00242.61245.67245.67-0.13%1,339
Jan 26, 2026245.38249.00242.40246.00245.990.53%1,957
Jan 23, 2026242.01245.90238.00244.70244.701.94%1,997
Jan 22, 2026238.50242.98233.91240.03240.031.25%2,224
Jan 21, 2026241.24245.40236.01237.07237.07-1.03%1,425
Jan 20, 2026240.04244.99235.38239.55239.55-0.26%2,769
Jan 16, 2026245.48247.99239.00240.18240.18-1.71%1,711
Jan 15, 2026245.87247.00242.64244.37244.370.56%1,455
Jan 14, 2026247.40250.69242.20243.00243.00-1.17%1,376
Jan 13, 2026248.36251.83244.82245.87245.87-1.06%2,911
Jan 12, 2026254.00255.15246.05248.50248.50-0.59%2,318
Jan 9, 2026252.45257.31249.52249.98249.98-1.18%3,558
Jan 8, 2026256.28258.46251.89252.98252.98-1.49%1,132
Jan 7, 2026255.01257.99251.50256.80256.801.11%1,328
Jan 6, 2026257.95258.81252.51253.98253.98-1.47%1,030
Jan 5, 2026252.64257.87250.00257.77257.772.83%2,134
Jan 2, 2026257.56262.00250.20250.68250.68-2.42%1,349
Dec 31, 2025257.91261.99255.01256.89256.89-0.43%828
Dec 30, 2025255.24260.00254.74258.01258.010.86%1,409
Dec 29, 2025256.50256.50250.00255.82255.821.74%2,217
Dec 24, 2025249.13251.63245.58251.44251.441.34%1,413
Dec 23, 2025248.57250.05247.00248.11248.11-0.04%680
Dec 22, 2025247.82251.98246.81248.20248.20-0.33%1,277
Dec 19, 2025246.37250.25242.50249.02249.022.08%2,153
Dec 18, 2025242.24244.90240.58243.94243.940.32%1,677
Dec 17, 2025243.78247.99243.07243.15243.15-0.64%647
Dec 16, 2025243.85247.48242.96244.72244.72-0.49%1,212
Dec 15, 2025241.51247.00241.47245.91245.911.73%1,979
Dec 12, 2025243.16243.59240.43241.73241.73-1.16%1,109
Dec 11, 2025245.95249.88240.00244.56244.56-1.01%1,453
Dec 10, 2025249.38250.06245.79247.05247.05-0.46%2,711
Dec 9, 2025247.04249.74244.79248.19248.190.30%1,117
Dec 8, 2025248.12250.75246.29247.44247.44-0.16%1,205
Dec 5, 2025248.00251.37245.91247.83247.830.72%1,643
Dec 4, 2025244.65247.00241.80246.07246.070.28%539
Dec 3, 2025247.12250.87243.11245.38245.38-1.01%1,319
Dec 2, 2025249.34251.82246.00247.89247.89-0.09%1,382
Dec 1, 2025245.01250.00242.75248.11248.110.71%4,363
Nov 28, 2025244.95246.37242.08246.37246.370.57%1,108
Nov 26, 2025242.59245.43239.91244.97244.971.40%926
Nov 25, 2025238.03242.50236.61241.59241.591.36%923
Nov 24, 2025236.63240.83230.00238.35238.350.89%1,989
Nov 21, 2025236.25240.72231.88236.26236.26-0.22%7,806
Nov 20, 2025242.40244.37234.49236.79236.79-2.62%2,225
Nov 19, 2025238.04243.15236.55243.15243.151.96%1,907
Nov 18, 2025234.53239.04230.00238.47238.471.96%3,219
Nov 17, 2025235.48237.99232.56233.89233.89-1.29%1,652
Nov 14, 2025238.56240.37234.42236.94236.94-0.45%2,026
Nov 13, 2025240.36242.50235.62238.01238.01-0.92%1,381
Nov 12, 2025241.00245.00238.28240.23240.230.10%3,168
Nov 11, 2025234.39241.44230.00240.00240.003.12%4,101
Nov 10, 2025237.89243.46229.12232.73232.73-0.23%9,852
Nov 7, 2025235.58243.71227.31233.27233.27-8.11%28,301
Nov 6, 2025255.31256.90253.09253.87253.870.08%1,679
Nov 5, 2025254.19256.19250.00253.66253.660.27%1,681
Nov 4, 2025255.02257.90250.52252.97252.97-0.36%1,773
Nov 3, 2025256.95261.00251.42253.89253.89-0.34%4,296
Oct 31, 2025254.54256.84249.00254.76254.760.80%1,481
Oct 30, 2025251.73256.02248.98252.73252.730.62%4,874
Oct 29, 2025251.87254.99249.24251.18251.18-0.86%2,659
Oct 28, 2025254.27256.38251.71253.36253.36-0.64%1,053
Oct 27, 2025257.80262.89252.33255.00255.00-0.86%2,329
Oct 24, 2025254.76260.00250.00257.20257.200.87%2,336
Oct 23, 2025256.64258.75252.50254.98254.98-0.29%5,252
Oct 22, 2025260.73262.00255.56255.73255.73-1.61%2,051
Oct 21, 2025262.57266.49255.00259.92259.92-0.84%1,775
Oct 20, 2025261.99266.65260.09262.13262.130.05%2,851
Oct 17, 2025258.90262.01255.03262.00262.001.37%1,390
Oct 16, 2025261.07265.00258.38258.45258.45-1.28%3,252
Oct 15, 2025258.88263.64258.01261.80261.800.87%4,908
Oct 14, 2025256.68260.33253.00259.55259.551.19%1,962
Oct 13, 2025254.96261.00251.51256.49256.481.47%1,713