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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	256.18	258.74	258.74	264.91	255.21	3,140
September 26, 2025	245.5	248.53	248.53	249.05	243.68	6,101
September 25, 2025	244.47	244.1	244.1	247.1	242.53	1,151
September 24, 2025	251.34	242.78	242.78	253.51	239.46	6,782
September 23, 2025	253.02	251.87	251.87	254.1	250.01	1,931
September 22, 2025	250.86	252.54	252.54	255.29	248.12	3,015
September 19, 2025	249.93	249.94	249.94	254.52	247.81	30,607
September 18, 2025	250.8	251.97	251.97	254.99	249.5	1,968
September 17, 2025	248.44	246.62	246.62	251.29	245.84	2,200
September 16, 2025	247.87	248.1	248.1	252	246.55	1,826
September 15, 2025	246.47	249.23	248.19	250.26	229.36	3,084
September 12, 2025	246.32	245.1	245.1	248.99	244.42	6,209
September 11, 2025	244.29	246.24	246.24	248	243.98	2,832
September 10, 2025	249.55	244.11	244.11	252.97	243.84	2,809
September 09, 2025	249.63	248.69	248.69	252	247.34	2,305
September 08, 2025	240	249.21	249.21	249.25	238.5	4,525
September 05, 2025	241.94	238.07	237.1	243	236.97	2,502
September 04, 2025	239.62	240.05	240.05	240.78	236.01	1,512
September 03, 2025	240.59	238.18	238.18	242.34	236	4,573
September 02, 2025	233.22	235.47	235.47	239.13	227.5	3,754
August 29, 2025	234.89	232.97	232.97	237	232.79	1,398
August 28, 2025	231.82	233.65	233.65	236	228.95	1,441
August 27, 2025	230.83	230.87	230.87	234.81	228.8	2,758
August 26, 2025	231.51	230.55	230.55	233.38	228.11	1,009
August 22, 2025	228.47	228.2	228.2	229.8	226.96	848
August 21, 2025	228.92	227.51	227.34	230.88	225.01	1,078
August 20, 2025	227.99	228.75	228.75	231	225.5	1,342
August 19, 2025	232.49	229.37	229.37	234.88	227.81	1,891
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

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