Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Take Two Intera (0LCX) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 238.12567 238.12567 238.12567 238.12567 2,727
9th Jul 2025 (Wed) 242.64798 242.64798 242.64798 242.64798 1,606
8th Jul 2025 (Tue) 241.78956 241.78956 241.78956 241.78956 1,893
7th Jul 2025 (Mon) 243.95852 243.95852 243.95852 243.95852 1,506
4th Jul 2025 (Fri) 239.83062 239.83062 239.83062 239.83062 12
3rd Jul 2025 (Thu) 241.43587 241.43587 241.43587 241.43587 1,529
2nd Jul 2025 (Wed) 240.57468 240.57468 240.57468 240.57468 2,178
1st Jul 2025 (Tue) 242.41556 242.41556 242.41556 242.41556 1,166
30th Jun 2025 (Mon) 243.22701 243.22701 243.22701 243.22701 2,946
27th Jun 2025 (Fri) 239.3625 239.3625 239.3625 239.3625 1,863
26th Jun 2025 (Thu) 237.8469 237.8469 237.8469 237.8469 2,322
25th Jun 2025 (Wed) 242.38182 242.38182 242.38182 242.38182 908
24th Jun 2025 (Tue) 239.88562 239.88562 239.88562 239.88562 3,167
23rd Jun 2025 (Mon) 239.88562 239.88562 239.88562 239.88562 1,426
20th Jun 2025 (Fri) 241.22542 241.22542 241.22542 241.22542 1,669
19th Jun 2025 (Thu) 237.76861 237.76861 237.76861 237.76861 20
18th Jun 2025 (Wed) 238.29906 238.29906 238.29906 238.29906 3,093
17th Jun 2025 (Tue) 238.50384 238.50384 238.50384 238.50384 1,132
16th Jun 2025 (Mon) 238.04547 238.04547 238.04547 238.04547 2,398
13th Jun 2025 (Fri) 231.38047 231.38047 231.38047 231.38047 1,031
12th Jun 2025 (Thu) 234.48022 234.48022 234.48022 234.48022 1,556
11th Jun 2025 (Wed) 233.50077 233.50077 233.50077 233.50077 960
10th Jun 2025 (Tue) 233.73032 233.73032 233.73032 233.73032 933
9th Jun 2025 (Mon) 233.13 233.13 233.13 233.13 1,651
6th Jun 2025 (Fri) 232.12256 232.12256 232.12256 232.12256 1,002
5th Jun 2025 (Thu) 228.33539 228.33539 228.33539 228.33539 1,657
4th Jun 2025 (Wed) 228.33539 228.33539 228.33539 228.33539 1,638
3rd Jun 2025 (Tue) 225.57 225.57 225.57 225.57 849
2nd Jun 2025 (Mon) 225.57 225.57 225.57 225.57 3,051
30th May 2025 (Fri) 225.09042 225.09042 225.09042 225.09042 1,060
29th May 2025 (Thu) 222.79613 222.79613 222.79613 222.79613 1,266
28th May 2025 (Wed) 228.28687 228.28687 228.28687 228.28687 1,397
27th May 2025 (Tue) 227.2068 227.2068 227.2068 227.2068 2,092
26th May 2025 (Mon) 228.52863 228.52863 228.52863 228.52863 39
23rd May 2025 (Fri) 225.42731 225.42731 225.42731 225.42731 1,435
22nd May 2025 (Thu) 224.78587 224.78587 224.78587 224.78587 3,286
21st May 2025 (Wed) 234.07197 234.07197 234.07197 234.07197 6,162
20th May 2025 (Tue) 234.07197 234.07197 234.07197 234.07197 2,322
19th May 2025 (Mon) 232.58667 232.58667 232.58667 232.58667 5,054
16th May 2025 (Fri) 231.06146 231.06146 231.06146 231.06146 12,271
15th May 2025 (Thu) 232.11244 232.11244 232.11244 232.11244 4,130
14th May 2025 (Wed) 228.30869 228.30869 228.30869 228.30869 2,686
13th May 2025 (Tue) 223.62052 223.62052 223.62052 223.62052 2,421
12th May 2025 (Mon) 228.34802 228.34802 228.34802 228.34802 5,858
FTSE 100 Latest
Value8,940.84
Change-34.82