Skip to main content
logo
Strategy Inc (LON:0A7O)
London flag London · Delayed Price · Currency is GBP · Price in USD
118.49
-5.42 (-4.37%)
Apr 2, 2026, 3:10 PM GMT

LON:0A7O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026116.59118.49116.59118.49--4.37%19,340
Apr 1, 2026123.91123.91123.91123.91123.913.26%1,600
Mar 31, 2026123.30123.30120.00120.00120.00-7.51%30
Mar 30, 2026129.74129.74129.74129.74129.742.08%15,180
Mar 27, 2026130.05130.05127.10127.10127.10-5.85%13,134
Mar 26, 2026133.33137.50133.33135.00135.00-3.45%18,400
Mar 25, 2026142.87142.87139.83139.83139.833.16%14,653
Mar 23, 2026139.01139.01135.54135.54135.540.40%14,952
Mar 19, 2026135.00135.00135.00135.00135.00-4.45%14,199
Mar 18, 2026141.28141.28141.28141.28141.28-5.75%32,404
Mar 17, 2026145.76149.90145.76149.90149.902.50%16,806
Mar 16, 2026146.24146.24146.24146.24146.242.92%25,718
Mar 13, 2026145.35145.35142.09142.09142.094.12%13
Mar 12, 2026136.47136.47136.47136.47136.47-1.11%27,871
Mar 11, 2026138.00138.00138.00138.00138.00-1.45%11,156
Mar 10, 2026140.03140.03140.03140.03140.030.76%29,492
Mar 9, 2026137.93138.98137.93138.98138.983.22%47,518
Mar 6, 2026134.64134.64134.64134.64134.64-7.38%40,193
Mar 5, 2026145.37145.37145.37145.37145.37-1.85%16,119
Mar 4, 2026142.34148.11142.34148.11148.117.60%67,293
Mar 3, 2026128.82137.65128.82137.65137.65-0.63%21,936
Mar 2, 2026129.17138.52129.17138.52138.527.57%24,238
Feb 27, 2026128.78128.78128.78128.78128.78-3.24%8,578
Feb 26, 2026133.09133.09133.09133.09133.090.76%10,260
Feb 25, 2026129.75132.09129.60132.09132.096.35%13,704
Feb 24, 2026121.61124.21121.61124.21124.21-1.69%14,563
Feb 23, 2026127.99127.99126.35126.35126.35-4.26%8,695
Feb 20, 2026130.00131.97130.00131.97131.976.47%23,312
Feb 19, 2026123.95123.95123.95123.95123.95-5.28%32,155
Feb 18, 2026127.72130.86127.72130.86130.863.20%6,509
Feb 17, 2026128.89130.40126.80126.80126.80-4.62%35,802
Feb 13, 2026131.00132.95131.00132.95132.955.09%18,842
Feb 12, 2026127.07127.07126.51126.51126.51-6.58%16,292
Feb 11, 2026129.05135.42129.05135.42135.42-26,389
Feb 10, 2026134.96135.42134.96135.42135.422.38%30,855
Feb 9, 2026126.16134.00126.16132.27132.272.45%46,396
Feb 6, 2026122.39129.23122.39129.11129.1113.48%105,766
Feb 5, 2026116.95116.95113.50113.77113.77-15.25%81,252
Feb 3, 2026135.79135.79134.25134.25134.25-7.14%31,576
Feb 2, 2026143.61144.57143.61144.57144.572.47%29,194
Jan 30, 2026141.08141.08141.08141.08141.08-1.98%30,846
Jan 29, 2026151.42151.42143.31143.94143.94-11.01%33,155
Jan 28, 2026161.75161.75161.75161.75161.751.66%9,286
Jan 27, 2026160.00160.00158.69159.12159.12-1.11%12,250
Jan 26, 2026160.74160.91160.74160.91160.91-1.41%15,120
Jan 23, 2026163.21163.21163.21163.21163.210.84%9,631
Jan 22, 2026163.78164.36161.85161.85161.85-0.61%10,715
Jan 20, 2026162.33162.84162.33162.84162.84-4.96%44,726
Jan 16, 2026171.34171.34171.34171.34171.34-4.28%13,827
Jan 15, 2026179.00179.00179.00179.00179.00-3.60%17,825