Take-Two Interactive Software, Inc. - 0LCX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	232.49	233.4	233.17	235.33	228	1,552
August 15, 2025	233.1	231.86	231.86	237	229.75	849
August 14, 2025	235.22	235.9	235.9	240	232.58	1,575
August 13, 2025	232.85	234.66	234.66	235.37	230.98	1,614
August 12, 2025	223.03	231.48	231.48	232.23	222.88	2,385
August 11, 2025	220.05	225.82	225.82	226.6	218	6,477
August 08, 2025	235.72	219.79	219.79	241	216.23	8,551
August 07, 2025	227.39	223.09	223.09	228.5	223.09	1,983
August 06, 2025	226.86	226.68	226.68	231	224	1,563
August 05, 2025	226.28	226.92	226.92	227.87	225.27	1,453
August 04, 2025	221.02	224.52	226.01	226.32	220.93	2,240
August 01, 2025	222.9	220.83	220.83	225.76	218.75	2,489
July 31, 2025	222.38	224.35	224.35	230	221	1,236
July 30, 2025	224	225.88	225.88	229	222.1	1,449
July 29, 2025	226.4	223.8	223.8	227.36	222.54	2,066
July 28, 2025	228	225.82	225.82	228.66	224.45	5,290
July 25, 2025	226.64	226.16	226.16	227.43	223.5	1,919
July 24, 2025	229.95	228.84	227.99	235	227.57	823
July 23, 2025	230	228.43	228.43	230.99	227.8	1,440
July 22, 2025	232.21	230.12	230.12	232.84	229.97	977
July 21, 2025	231.34	232.94	232.94	233.98	230.05	2,134
July 18, 2025	234.46	230.08	229.59	234.99	228	2,991
July 17, 2025	238	234.65	233.12	239.5	230.57	1,863
July 16, 2025	240	238.32	238.32	240	237.13	829
July 15, 2025	238	240.39	240.39	240.46	236.07	2,106
July 14, 2025	234.11	237.85	237.85	238.17	233.41	1,468
July 11, 2025	235.96	233.97	233.97	236.65	233.71	1,491
July 10, 2025	242.64	236.92	236.92	243.9	234.57	2,782
July 09, 2025	240.61	242.66	242.1	243.2	240.01	1,526
July 08, 2025	243	240.6	240.52	243.09	239.56	1,173
July 07, 2025	243.48	242.32	242.32	243.48	239.64	1,648
July 03, 2025	241.03	239.15	239.15	241.57	237	1,624
July 02, 2025	239.51	240.06	240.06	242.3	238.82	2,258
July 01, 2025	243.49	240.95	240.95	243.94	238.14	1,233
June 30, 2025	242.03	240.89	240.89	244.5	237.58	3,089
June 27, 2025	239.16	239.73	239.73	244	239.16	1,838
June 26, 2025	241.98	239.52	239.52	244.3	239	2,444
June 25, 2025	243.28	242.33	242.33	246	241.81	1,017
June 24, 2025	243.16	243.67	243.67	245.08	240.57	3,272
June 23, 2025	236.34	240.97	240.97	241.7	235.6	1,562
June 20, 2025	239	241.28	241.28	242.26	238.87	1,770
June 18, 2025	238.6	238.89	238.89	242	235.88	2,939
June 17, 2025	239.13	237	237	239.65	237	1,208
June 16, 2025	234.82	238.52	238.52	240.16	230.95	2,524
June 13, 2025	229.73	231.46	231.46	235.79	229.73	1,133
June 12, 2025	234	235.78	235.78	237.27	232.5	1,626
June 11, 2025	234.56	235.44	235.44	235.63	232.02	1,065
June 10, 2025	233.3	233.11	233.11	235.72	231.78	1,019
June 09, 2025	232.6	231.41	231.41	234.08	230.38	1,776
June 06, 2025	231.36	231.08	231.08	233.14	230.48	1,109
June 05, 2025	229.18	232.75	232.75	232.75	229	1,786
June 04, 2025	229	228.99	228.99	230.46	227	1,769
June 03, 2025	227	228.54	228.54	228.78	223.95	944
June 02, 2025	225.83	226.17	226.17	226.3	222.18	3,231
May 30, 2025	225.24	225.73	225.21	226.43	224.28	924
May 29, 2025	230.56	225.68	225.68	230.56	223.6	1,299
May 28, 2025	226.96	229.34	229.34	229.56	226.28	907
May 27, 2025	225.89	226.75	226.75	227.52	225.2	2,307
May 23, 2025	226.41	225.3	225.3	226.41	223.9	1,527
May 22, 2025	228.88	225.09	225.09	228.88	223.02	3,467

Take-Two Interactive Software, Inc. (0LCX.L) LSE