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

218.14

-9.23(-4.06%)

Updated at June 02 07:14PM

Currency In USD

0LCX.L Historical Return

If you invested $1000 in Take-Two Interactive Software, Inc. (0LCX.L) since IPO date, it would be worth $1,367.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,585.67, while $1000 invested 1 year ago would be worth $954.49. This corresponds to total returns of 36.74%, 58.57%, -4.55%, respectively, with annualized returns of 6.71%, 16.63%, -4.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0LCX.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	226.98	218.14	218.14	230	217.36	22,668
June 01, 2026	225.12	227.37	227.37	231.02	221.32	27,555
May 29, 2026	219	226.12	226.12	227.79	211.35	11,580
May 28, 2026	219	217.95	217.95	225	216.3	11,902
May 27, 2026	221.4	222.77	222.77	225	212.89	15,333
May 26, 2026	229	222.25	222.25	233.5	220.72	23,310
May 22, 2026	252.78	229.09	229.09	256	220.56	63,721
May 21, 2026	237	241.2	241.2	243.4	235.11	13,041
May 20, 2026	237.48	235.62	235.62	244.14	232.82	10,046
May 19, 2026	242.16	237.62	237.62	245	235.37	13,004
May 18, 2026	242.01	242.55	242.55	249	230	25,889
May 15, 2026	243.31	246.12	246.12	247.78	240	16,056
May 14, 2026	229	242.89	242.89	246.01	226	30,125
May 13, 2026	227	227.81	227.81	230	221.72	6,944
May 12, 2026	222.39	226.75	226.75	228.87	220.56	12,965
May 11, 2026	221.7	219.88	219.88	225	218.8	12,883
May 08, 2026	225	221.71	221.71	228	219.5	6,097
May 07, 2026	222.51	224.82	224.82	229	220.1	7,809
May 06, 2026	223.82	224	224	231.4	218.67	7,022
May 05, 2026	226.39	223.44	223.44	231.71	221.95	7,601
May 01, 2026	214	215.97	215.97	217.74	211.75	3,848
April 30, 2026	214.35	213.73	213.73	219	211.27	3,960
April 29, 2026	213.9	213.51	213.51	217.9	209.19	4,053
April 28, 2026	214	213.73	213.73	217.61	210	4,385
April 27, 2026	210.81	214.93	214.93	216.25	207	12,961
April 24, 2026	210.92	209.31	209.31	216.96	207.13	5,088
April 23, 2026	218.01	208.52	208.52	220.25	206.28	12,737
April 22, 2026	219.18	217.59	217.59	222.2	216.23	4,392
April 21, 2026	217.68	217.26	217.26	220.5	213.25	7,860
April 20, 2026	212.13	216.36	216.36	216.66	210	7,018
April 17, 2026	214.49	213.54	213.54	219.75	210	5,604
April 16, 2026	214.9	215.25	215.25	219.56	213.8	9,425
April 15, 2026	205.46	213.17	213.17	213.4	204.01	9,994
April 14, 2026	202.1	205.66	205.66	207.97	200	7,071
April 13, 2026	196.36	201.65	201.65	202.24	195.01	6,302
April 10, 2026	199.48	195.47	195.47	204.11	194.53	7,625
April 09, 2026	202.36	198.26	198.26	207.46	198.23	4,984
April 08, 2026	202.87	203.08	203.08	208.93	198.56	5,089
April 07, 2026	196.37	197.29	197.29	202.99	193.88	3,903
April 02, 2026	196.5	200.61	200.61	202.99	193.5	21,390
April 01, 2026	198.65	198.53	198.61	204.46	196.33	3,666
March 31, 2026	194.45	197.72	197.72	198.52	190.01	3,117
March 30, 2026	190.3	194.37	194.37	195.68	187.65	7,599
March 27, 2026	197.8	189.22	189.49	198	187.63	6,892
March 26, 2026	194.4	195.02	195.07	196.77	189.95	4,702
March 25, 2026	194.15	191.89	191.89	199.8	188.2	8,668
March 24, 2026	202.59	192.49	192.37	204.48	191.99	7,245
March 23, 2026	200	201.49	201.49	208.11	195.8	5,374
March 20, 2026	202.13	199.76	200.06	206.52	195.19	5,110
March 19, 2026	203.95	201.54	202.27	207	200.09	3,584
March 18, 2026	207.55	204.96	204.91	210.5	202.29	2,769
March 17, 2026	208.01	207.06	206.99	213.06	205	10,621
March 16, 2026	209.44	208.14	208.14	212.24	204.66	2,780
March 13, 2026	210	209.15	209.18	211	194	3,463
March 12, 2026	207.01	209.52	209.52	212.79	207.01	2,684
March 11, 2026	205	208.39	209.9	212.5	203.94	1,716
March 10, 2026	214.63	211.18	210.36	218	207.03	2,684
March 09, 2026	207.9	209.5	211.61	213.57	198	5,537
March 06, 2026	214.62	212.49	212.49	215.5	207.88	6,059
March 05, 2026	216	211.94	211.94	218	210.5	3,116