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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202.32	200.05	200.05	203.9	195.75	3,591
February 19, 2026	200.48	202.98	202.98	204.57	197.38	5,054
February 18, 2026	195.1	199.7	199.7	200	193.95	5,643
February 17, 2026	193.5	194.23	194.23	196.94	191.94	10,443
February 16, 2026	192.6	192.6	192.6	192.6	192.6	284
February 13, 2026	192.3	192.6	192.6	195	188.6	12,255
February 12, 2026	205	191.53	191.53	207	190.4	13,722
February 11, 2026	212.69	204.22	204.22	214	199.57	10,485
February 10, 2026	206.19	211.65	211.65	214.85	206.09	12,005
February 09, 2026	198.72	204.89	204.89	205.41	196.1	25,340
February 06, 2026	196.38	195.14	195.14	198.83	189.44	12,020
February 05, 2026	202.79	194.36	194.36	205.71	192.49	11,074
February 04, 2026	224.03	198.98	198.98	225.65	197.7	20,664
February 03, 2026	222.9	208.09	208.09	230	206.61	14,559
February 02, 2026	222.09	223.93	223.93	229.44	220.33	13,068
January 30, 2026	237.73	216.77	216.77	243	211.72	26,199
January 29, 2026	243.37	238.8	238.8	245.59	236	3,267
January 28, 2026	245.2	243.66	243.66	248.98	242.58	2,074
January 27, 2026	247.84	244.08	244.08	249	242.61	7,848
January 26, 2026	245.38	246.59	245.99	249	242.4	1,774
January 23, 2026	242.01	243.52	243.15	245.9	238	1,794
January 22, 2026	239.04	237.35	237.35	241.28	233.91	2,224
January 21, 2026	241.24	237.41	237.07	245.4	236.01	1,127
January 20, 2026	240.04	240.25	240.63	244.99	235.38	2,573
January 16, 2026	245.48	242.31	242.37	247.99	240	507
January 15, 2026	246.24	244.37	244.37	247	243.1	1,259
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

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