Skip to main content
logo
Strategy Inc (LON:0A7O)
London flag London · Delayed Price · Currency is GBP · Price in USD
320.47
-20.47 (-6.00%)
At close: Sep 4, 2025

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025330.60330.60320.47320.47320.47-6.00%13,521
Sep 3, 2025342.19342.19340.94340.94340.940.84%6,554
Sep 2, 2025338.09338.09338.09338.09338.090.85%11,046
Aug 29, 2025338.84338.84334.33335.23335.23-3.15%8,073
Aug 28, 2025346.13346.13346.13346.13346.13-0.54%6,857
Aug 27, 2025347.26348.00347.26348.00348.001.23%8,609
Aug 26, 2025343.80343.80342.85343.77343.772.45%13,156
Aug 21, 2025344.37344.37335.54335.54335.542.45%17,447
Aug 20, 2025327.51327.51327.51327.51327.51-4.39%19,855
Aug 19, 2025359.98359.98342.55342.55342.55-5.69%35,916
Aug 18, 2025363.23363.23363.23363.23363.23-1.96%16,029
Aug 15, 2025373.00373.00370.49370.49370.49-1.76%15,187
Aug 14, 2025377.14377.14377.14377.14377.14-5.00%16,705
Aug 12, 2025397.10397.10397.00397.00397.00-2.22%9,563
Aug 11, 2025406.03406.03406.03406.03406.031.69%17,596
Aug 8, 2025400.37404.84399.27399.27399.27-0.04%15,039
Aug 7, 2025388.30399.42388.30399.42399.426.04%13,571
Aug 6, 2025376.68376.68376.68376.68376.68-2.44%10,014
Aug 5, 2025386.42386.42386.11386.11386.111.12%11,419
Aug 4, 2025368.78381.85368.78381.85381.85-0.81%24,370
Aug 1, 2025389.42389.42384.96384.96384.96-3.99%16,925
Jul 31, 2025399.00400.96399.00400.96400.96-0.48%10,740
Jul 30, 2025399.37402.88399.37402.88402.88-0.06%10,013
Jul 29, 2025403.11403.11403.11403.11403.11-2.53%12,232
Jul 28, 2025413.59413.59413.59413.59413.590.17%7,666
Jul 24, 2025406.66412.88406.66412.88412.88-0.65%8,146
Jul 23, 2025415.57415.57415.57415.57415.570.29%9,489
Jul 22, 2025416.57416.57414.39414.39414.39-3.91%10,865
Jul 21, 2025434.50434.50431.25431.25431.25-3.01%17,699
Jul 18, 2025444.63444.63444.63444.63444.63-2.19%13,745
Jul 17, 2025451.77454.58449.51454.58454.580.60%10,757
Jul 16, 2025448.09452.38446.82451.85451.850.80%16,676
Jul 15, 2025448.25448.25448.25448.25448.25-0.50%19,679
Jul 14, 2025451.76451.76450.50450.50450.503.43%33,784
Jul 11, 2025435.55435.55435.55435.55435.558.45%20,677
Jul 9, 2025402.43402.43401.00401.60401.600.14%156,134
Jul 7, 2025402.75402.75399.43401.05401.055.04%20,070
Jul 2, 2025383.00383.00381.82381.82381.82-2.30%11,896
Jun 30, 2025390.82390.82390.82390.82390.820.37%11,710
Jun 27, 2025389.40389.40389.40389.40389.400.17%15,452
Jun 26, 2025386.86388.74386.86388.74388.741.68%7,404
Jun 24, 2025375.75382.30375.75382.30382.304.00%15,994
Jun 23, 2025361.04367.60361.04367.60367.60-1.18%37,384
Jun 20, 2025373.50373.50371.97371.97371.970.13%20,901
Jun 18, 2025371.80371.80371.48371.48371.48-1.27%13,932
Jun 17, 2025376.26376.26376.26376.26376.26-1.27%62,220
Jun 16, 2025386.76386.76381.10381.10381.102.14%30,349
Jun 13, 2025373.13373.13373.13373.13373.13-1.28%21,846
Jun 12, 2025378.47378.47377.99377.99377.99-3.00%15,344
Jun 11, 2025387.94389.66387.94389.66389.660.14%11,007