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

231.86

-1.54(-0.66%)

Updated at August 19 10:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025232.49233.4233.17235.332281,552
August 15, 2025233.1231.86231.86237229.75849
August 14, 2025235.22235.9235.9240232.581,575
August 13, 2025232.85234.66234.66235.37230.981,614
August 12, 2025223.03231.48231.48232.23222.882,385
August 11, 2025220.05225.82225.82226.62186,477
August 08, 2025235.72219.79219.79241216.238,551
August 07, 2025227.39223.09223.09228.5223.091,983
August 06, 2025226.86226.68226.682312241,563
August 05, 2025226.28226.92226.92227.87225.271,453
August 04, 2025221.02224.52226.01226.32220.932,240
August 01, 2025222.9220.83220.83225.76218.752,489
July 31, 2025222.38224.35224.352302211,236
July 30, 2025224225.88225.88229222.11,449
July 29, 2025226.4223.8223.8227.36222.542,066
July 28, 2025228225.82225.82228.66224.455,290
July 25, 2025226.64226.16226.16227.43223.51,919
July 24, 2025229.95228.84227.99235227.57823
July 23, 2025230228.43228.43230.99227.81,440
July 22, 2025232.21230.12230.12232.84229.97977
July 21, 2025231.34232.94232.94233.98230.052,134
July 18, 2025234.46230.08229.59234.992282,991
July 17, 2025238234.65233.12239.5230.571,863
July 16, 2025240238.32238.32240237.13829
July 15, 2025238240.39240.39240.46236.072,106
July 14, 2025234.11237.85237.85238.17233.411,468
July 11, 2025235.96233.97233.97236.65233.711,491
July 10, 2025242.64236.92236.92243.9234.572,782
July 09, 2025240.61242.66242.1243.2240.011,526
July 08, 2025243240.6240.52243.09239.561,173
July 07, 2025243.48242.32242.32243.48239.641,648
July 03, 2025241.03239.15239.15241.572371,624
July 02, 2025239.51240.06240.06242.3238.822,258
July 01, 2025243.49240.95240.95243.94238.141,233
June 30, 2025242.03240.89240.89244.5237.583,089
June 27, 2025239.16239.73239.73244239.161,838
June 26, 2025241.98239.52239.52244.32392,444
June 25, 2025243.28242.33242.33246241.811,017
June 24, 2025243.16243.67243.67245.08240.573,272
June 23, 2025236.34240.97240.97241.7235.61,562
June 20, 2025239241.28241.28242.26238.871,770
June 18, 2025238.6238.89238.89242235.882,939
June 17, 2025239.13237237239.652371,208
June 16, 2025234.82238.52238.52240.16230.952,524
June 13, 2025229.73231.46231.46235.79229.731,133
June 12, 2025234235.78235.78237.27232.51,626
June 11, 2025234.56235.44235.44235.63232.021,065
June 10, 2025233.3233.11233.11235.72231.781,019
June 09, 2025232.6231.41231.41234.08230.381,776
June 06, 2025231.36231.08231.08233.14230.481,109
June 05, 2025229.18232.75232.75232.752291,786
June 04, 2025229228.99228.99230.462271,769
June 03, 2025227228.54228.54228.78223.95944
June 02, 2025225.83226.17226.17226.3222.183,231
May 30, 2025225.24225.73225.21226.43224.28924
May 29, 2025230.56225.68225.68230.56223.61,299
May 28, 2025226.96229.34229.34229.56226.28907
May 27, 2025225.89226.75226.75227.52225.22,307
May 23, 2025226.41225.3225.3226.41223.91,527
May 22, 2025228.88225.09225.09228.88223.023,467
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved