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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	248.93	251.44	251.44	251.63	245.58	1,369
December 23, 2025	249.23	248.11	248.11	250.05	247.67	680
December 22, 2025	248.84	248.2	248.2	251.98	246.81	1,277
December 19, 2025	246.61	249.26	249.26	250.25	243.01	2,212
December 18, 2025	241.41	244.07	244.07	244.33	240.58	2,514
December 17, 2025	244	243.15	243.15	246.73	243.07	647
December 16, 2025	245	243.63	243.63	247.48	243.17	1,212
December 15, 2025	241.61	245.91	245.91	247	241.47	1,979
December 12, 2025	243.31	241.73	241.73	243.59	240.43	960
December 11, 2025	245.99	244.56	244.56	249.88	240	1,449
December 10, 2025	249.65	248.6	248.6	250.06	245.79	2,473
December 09, 2025	247.23	248.87	248.87	249.74	246.4	1,116
December 08, 2025	248.41	247.44	247.44	250.75	246.29	1,205
December 05, 2025	247.99	247.83	247.83	251.37	245.91	1,577
December 04, 2025	244.65	246.9	246.9	247	241.8	446
December 03, 2025	247.12	244.9	244.9	250.87	243.11	1,494
December 02, 2025	249.34	247.89	247.89	251.82	246	2,278
December 01, 2025	245.01	248.11	248.11	250	242.75	4,363
November 28, 2025	244.95	245.84	245.3	246.37	242.08	1,180
November 26, 2025	242.77	245.17	245.17	245.38	241.85	793
November 25, 2025	238.79	241.59	241.59	242.33	236.61	3,228
November 24, 2025	236.53	238.35	238.35	238.68	230	1,963
November 21, 2025	235.98	236.59	236.59	240.72	231.88	7,571
November 20, 2025	242.4	235.58	236.79	244.37	234.49	1,744
November 19, 2025	238.04	241.47	241.52	242.06	236.55	1,501
November 18, 2025	234.53	233.05	233.05	235.92	230	2,565
November 17, 2025	235.53	233.89	233.89	237.99	232.56	1,624
November 14, 2025	238.56	236.94	236.94	240.37	234.42	2,026
November 13, 2025	240.36	238.01	238.01	242.5	235.62	1,381
November 12, 2025	241	240.23	240.23	245	238.28	3,168
November 11, 2025	234.39	240	240	241.44	230	4,101
November 10, 2025	237.89	232.73	232.73	243.46	229.12	9,852
November 07, 2025	233.83	233.27	233.27	243.71	227.31	26,004
November 06, 2025	254.41	253.63	253.63	256.72	253.09	1,669
November 05, 2025	253.71	253.66	253.66	256.19	250	1,681
November 04, 2025	255.02	252.97	252.93	257.9	250.52	1,722
November 03, 2025	257.37	252.45	252.45	261	251.42	4,296
October 31, 2025	255.6	254.76	254.76	256.84	249	1,292
October 30, 2025	255.73	252.73	252.73	255.96	249	4,664
October 29, 2025	251.83	251.18	251.18	254	249.24	2,659
October 28, 2025	253.99	253.36	253.36	256.28	251.71	877
October 27, 2025	257.8	254.1	254.85	262.89	252.33	2,009
October 24, 2025	254.76	257.2	257.09	260	250	2,243
October 23, 2025	256.45	254.98	254.98	258.35	252.83	5,110
October 22, 2025	260.32	256.65	256.65	262	255.67	2,051
October 21, 2025	262.3	259.92	259.92	262.86	255	1,775
October 20, 2025	261.94	262.04	262.04	266.65	260.43	2,851
October 17, 2025	258.58	262	262	262.01	255.03	1,087
October 16, 2025	261.85	258.45	258.45	264.5	258.37	2,978
October 15, 2025	258.88	262.7	261.8	263.64	258.01	4,623
October 14, 2025	255.01	259.55	259.55	260.33	253	1,962
October 13, 2025	255.5	255.26	255.26	257.8	251.8	1,713
October 10, 2025	257.18	254.64	254.64	258.59	251.83	2,519
October 09, 2025	257.73	256.56	256.56	260.99	255	3,538
October 08, 2025	261.14	256.86	256.86	262.34	255.72	2,173
October 07, 2025	257.01	259.85	259.92	261	257	1,259
October 06, 2025	258.95	258.81	258.81	261	256	5,435
October 03, 2025	257.7	259.72	259.72	261	255	4,708
October 02, 2025	255.94	256.45	256.45	259.97	252.48	1,127
October 01, 2025	257	256.37	256.37	260	253.35	1,920

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