Skip to main content
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
213.18
-1.75 (-0.81%)
Apr 28, 2026, 5:15 PM GMT

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026214.00217.61210.00213.73213.73-0.56%4,654
Apr 27, 2026211.30216.48206.78214.93214.932.69%13,550
Apr 24, 2026210.92216.96207.13209.31209.310.38%5,428
Apr 23, 2026218.01220.25206.28208.52208.52-4.17%12,224
Apr 22, 2026220.00222.20216.00217.59217.590.17%4,904
Apr 21, 2026217.68220.50213.25217.23217.230.49%8,578
Apr 20, 2026212.13216.66210.00216.17216.171.23%8,389
Apr 17, 2026214.49219.75210.00213.54213.540.03%6,048
Apr 16, 2026215.45220.00213.00213.48213.480.15%11,401
Apr 15, 2026205.46213.40204.01213.17213.173.74%10,818
Apr 14, 2026202.10207.97200.00205.48205.481.90%7,399
Apr 13, 2026196.16202.24195.00201.65201.653.16%6,872
Apr 10, 2026199.48204.11194.53195.47195.47-1.41%8,184
Apr 9, 2026202.36207.46198.04198.26198.26-2.37%5,232
Apr 8, 2026202.87208.93198.56203.08203.082.93%5,361
Apr 7, 2026196.64203.00193.88197.29197.29-1.65%3,806
Apr 2, 2026196.50202.99193.50200.61200.611.05%21,801
Apr 1, 2026198.65204.46196.33198.53198.530.41%4,259
Mar 31, 2026192.36198.60189.68197.72197.721.72%3,569
Mar 30, 2026189.65195.68187.65194.37194.372.58%7,924
Mar 27, 2026196.80198.00187.63189.49189.49-2.83%7,655
Mar 26, 2026193.33197.26189.95195.01195.011.63%6,079
Mar 25, 2026194.15199.80188.20191.89191.89-0.25%9,277
Mar 24, 2026200.15204.48191.95192.37192.37-4.53%9,033
Mar 23, 2026200.00210.00195.80201.49201.490.72%4,904
Mar 20, 2026202.13206.52195.19200.06200.06-1.10%5,346
Mar 19, 2026204.22207.00199.51202.27202.27-1.31%5,847
Mar 18, 2026207.55210.50202.29204.96204.96-1.01%2,934
Mar 17, 2026208.01213.06205.00207.06207.06-0.52%11,093
Mar 16, 2026209.44212.37204.66208.14208.14-0.48%3,074
Mar 13, 2026210.00211.00194.00209.15209.15-0.15%3,947
Mar 12, 2026210.00213.23207.00209.46209.46-0.21%2,947
Mar 11, 2026210.85214.00203.94209.90209.90-0.22%2,382
Mar 10, 2026214.50219.80207.03210.36210.36-0.71%4,071
Mar 9, 2026207.90213.57198.00211.87211.870.77%6,014
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