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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	247.4	244.62	244.62	250.69	244.5	698
January 13, 2026	248.9	245.49	245.49	251.83	244.82	2,897
January 12, 2026	249.77	248.5	248.5	251.26	246.05	2,318
January 09, 2026	252.22	249.98	249.98	257.31	249.52	3,558
January 08, 2026	256.1	252.9	252.9	258.46	251.89	2,159
January 07, 2026	254	256.8	256.8	256.85	251.5	1,328
January 06, 2026	258.39	253.98	253.98	258.39	252.51	1,030
January 05, 2026	251.81	257.77	257.77	257.87	250	2,134
January 02, 2026	257.01	250.68	250.68	262	250.2	1,349
December 31, 2025	257.91	256.84	256.84	261.99	255.01	628
December 30, 2025	255.7	258.01	258.01	260	254.74	1,409
December 29, 2025	256.5	254.62	254.62	256.5	250	2,217
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

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