Skip to main content
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
248.41
+2.34 (0.95%)
At close: Dec 5, 2025

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025248.00251.37245.91248.51248.510.99%1,194
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
Oct 10, 2025257.13258.59251.83252.77252.77-1.48%2,519
Oct 9, 2025257.89260.99255.00256.56256.56-0.12%3,538
Oct 8, 2025261.00262.49255.72256.88256.88-1.14%2,173
Oct 7, 2025257.01261.00257.00259.85259.850.40%1,399
Oct 6, 2025258.95261.00256.00258.81258.810.63%5,435
Oct 3, 2025257.63261.00255.00257.20257.200.32%4,708
Oct 2, 2025256.09259.97252.48256.39256.39-0.23%1,481
Oct 1, 2025258.21260.99253.34256.99256.99-0.49%1,920
Sep 30, 2025260.31264.99256.01258.26258.26-0.19%1,783
Sep 29, 2025256.28265.94254.77258.74258.744.11%3,582
Sep 26, 2025245.51249.08243.40248.53248.531.81%6,227
Sep 25, 2025244.55248.23242.53244.10244.100.54%1,151
Sep 24, 2025251.34253.51239.46242.78242.78-3.61%6,782
Sep 23, 2025251.79255.00250.01251.87251.87-0.27%1,931
Sep 22, 2025253.00255.30248.12252.55252.541.04%3,015
Sep 19, 2025249.95254.52247.81249.94249.94-0.80%1,664
Sep 18, 2025250.88254.99249.50251.97251.972.17%1,968
Sep 17, 2025248.23251.29245.76246.62246.62-0.63%2,200
Sep 16, 2025247.65252.00246.55248.19248.19-1,826
Sep 15, 2025246.47250.26229.36248.19248.191.02%3,355
Sep 12, 2025246.39248.99244.01245.69245.69-0.22%5,120
Sep 11, 2025243.88248.00243.88246.24246.240.59%2,832
Sep 10, 2025247.94252.97243.84244.80244.80-1.56%2,809
Sep 9, 2025249.64252.00247.34248.69248.69-0.21%2,305
Sep 8, 2025240.00249.37238.50249.21249.213.95%4,484
Sep 5, 2025241.94243.00236.97239.75239.75-0.13%2,685
Sep 4, 2025240.12241.00236.01240.05240.050.79%1,626
Sep 3, 2025240.73242.34236.00238.18238.18-0.16%4,573
Sep 2, 2025233.43239.24227.50238.55238.552.26%3,754
Aug 29, 2025234.89237.00232.79233.28233.28-0.40%1,398
Aug 28, 2025231.82236.00228.95234.21234.211.32%1,441
Aug 27, 2025230.83234.81228.80231.16231.160.17%2,758
Aug 26, 2025231.51233.38228.11230.78230.77-0.52%1,009
Aug 25, 2025229.23233.07225.00231.99231.990.99%1,630
Aug 22, 2025228.47230.10226.96229.73229.730.97%848
Aug 21, 2025228.92230.88225.01227.51227.51-0.16%1,112
Aug 20, 2025227.99231.00225.50227.87227.87-0.32%1,342
Aug 19, 2025232.49234.88227.81228.60228.60-2.05%2,141
Aug 18, 2025232.49235.33228.00233.40233.400.66%1,689
Aug 15, 2025233.10237.00229.75231.86231.86-1.70%1,114
Aug 14, 2025235.22240.00232.58235.88235.880.53%1,575
Aug 13, 2025232.85235.37230.98234.64234.641.01%1,614
Aug 12, 2025223.03232.29222.88232.29232.294.41%2,385
Aug 11, 2025220.05226.60218.00222.47222.471.62%6,477
Aug 8, 2025235.72241.00216.23218.93218.93-1.92%8,551
Aug 7, 2025227.39228.50223.09223.21223.21-1.69%1,983
Aug 6, 2025226.86231.00224.00227.05227.050.13%1,563
Aug 5, 2025226.28227.87225.27226.76226.760.21%1,453
Aug 4, 2025221.02226.32220.93226.28226.282.56%2,358
Aug 1, 2025222.90225.76218.75220.63220.63-0.88%2,489
Jul 31, 2025222.38230.00221.00222.59222.59-1.29%1,203
Jul 30, 2025224.00229.00222.10225.50225.500.89%1,449
Jul 29, 2025226.40227.36222.54223.52223.52-0.73%2,066
Jul 28, 2025228.00228.66224.45225.17225.170.66%5,290
Jul 25, 2025226.64227.43223.50223.69223.69-1.93%2,061
Jul 24, 2025229.95235.00227.57228.10228.10-0.46%1,020
Jul 23, 2025230.00230.99227.80229.14229.14-0.18%1,440
Jul 22, 2025232.21232.84229.50229.56229.56-1.36%977
Jul 21, 2025231.34233.98230.05232.73232.731.15%2,134
Jul 18, 2025234.46234.99228.00230.08230.08-1.17%3,098
Jul 17, 2025238.00239.50230.57232.79232.79-2.18%2,116