Strategy Inc (LON:0A7O)
London · Delayed Price · Currency is GBP · Price in USD 167.74
-6.69 (-3.83%)
At close: Dec 16, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | -4.70% | 16,953 |
| Dec 12, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | -2.33% | 10,554 |
| Dec 10, 2025 | 189.33 | 189.33 | 187.40 | 187.40 | 187.40 | 3.16% | 17,470 |
| Dec 9, 2025 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | 1.04% | 25,381 |
| Dec 8, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 1.13% | 13,491 |
| Dec 5, 2025 | 181.29 | 184.62 | 177.78 | 177.78 | 177.78 | -5.10% | 8,048 |
| Dec 4, 2025 | 188.72 | 188.72 | 187.34 | 187.34 | 187.34 | 2.35% | 17,411 |
| Dec 3, 2025 | 186.74 | 186.74 | 183.04 | 183.04 | 183.04 | 2.52% | 12,232 |
| Dec 2, 2025 | 177.75 | 178.54 | 177.75 | 178.54 | 178.54 | 14.01% | 26,782 |
| Dec 1, 2025 | 156.83 | 156.83 | 156.60 | 156.60 | 156.60 | -14.10% | 57,871 |
| Nov 28, 2025 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | 6.48% | 29,479 |
| Nov 26, 2025 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | -0.65% | 11,798 |
| Nov 25, 2025 | 173.61 | 173.61 | 171.45 | 172.34 | 172.34 | -0.67% | 3,293 |
| Nov 24, 2025 | 171.00 | 173.50 | 170.41 | 173.50 | 173.50 | -1.22% | 1,404 |
| Nov 21, 2025 | 172.73 | 175.64 | 172.73 | 175.64 | 175.64 | -7.31% | 45,813 |
| Nov 20, 2025 | 191.11 | 191.99 | 189.49 | 189.49 | 189.48 | 0.78% | 41,129 |
| Nov 19, 2025 | 187.93 | 188.03 | 187.93 | 188.03 | 188.03 | -6.51% | 24,660 |
| Nov 17, 2025 | 198.88 | 201.12 | 198.88 | 201.12 | 201.12 | 0.99% | 27,826 |
| Nov 14, 2025 | 195.00 | 199.16 | 195.00 | 199.16 | 199.16 | -7.88% | 115,177 |
| Nov 13, 2025 | 223.71 | 223.71 | 216.20 | 216.20 | 216.20 | -4.23% | 47,932 |
| Nov 12, 2025 | 240.00 | 240.00 | 225.76 | 225.76 | 225.76 | -7.13% | 20,413 |
| Nov 10, 2025 | 249.00 | 249.00 | 243.10 | 243.10 | 243.10 | 5.60% | 21,375 |
| Nov 7, 2025 | 224.51 | 230.20 | 222.57 | 230.20 | 230.20 | -8.12% | 31,432 |
| Nov 6, 2025 | 252.18 | 252.18 | 246.97 | 250.54 | 250.54 | 0.24% | 46,476 |
| Nov 5, 2025 | 250.61 | 250.61 | 249.94 | 249.94 | 249.94 | -0.70% | 31,568 |
| Nov 4, 2025 | 257.25 | 257.25 | 251.69 | 251.69 | 251.69 | -3.99% | 32,304 |
| Nov 3, 2025 | 265.00 | 265.00 | 262.16 | 262.16 | 262.16 | -3.70% | 16,075 |
| Oct 31, 2025 | 272.23 | 272.23 | 272.23 | 272.23 | 272.23 | 2.20% | 34,410 |
| Oct 30, 2025 | 270.00 | 270.00 | 266.37 | 266.37 | 266.37 | -4.37% | 35,537 |
| Oct 29, 2025 | 282.70 | 282.70 | 278.54 | 278.54 | 278.54 | -6.14% | 12,929 |
| Oct 28, 2025 | 296.77 | 296.77 | 296.77 | 296.77 | 296.77 | 0.09% | 16,408 |
| Oct 27, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 2.05% | 31,511 |
| Oct 24, 2025 | 291.09 | 291.09 | 288.45 | 290.55 | 290.55 | 2.69% | 5,665 |
| Oct 23, 2025 | 283.11 | 283.11 | 282.94 | 282.94 | 282.94 | -4.76% | 10,391 |
| Oct 22, 2025 | 292.77 | 297.09 | 292.77 | 297.09 | 297.09 | -2.17% | 10,456 |
| Oct 21, 2025 | 296.71 | 303.69 | 296.38 | 303.69 | 303.69 | -0.18% | 30,705 |
| Oct 20, 2025 | 300.01 | 304.25 | 295.73 | 304.25 | 304.25 | 7.88% | 39,558 |
| Oct 17, 2025 | 278.25 | 287.07 | 278.25 | 282.02 | 282.02 | -5.04% | 37,368 |
| Oct 16, 2025 | 300.02 | 300.02 | 296.92 | 297.00 | 297.00 | -1.18% | 17,295 |
| Oct 15, 2025 | 300.56 | 300.56 | 300.56 | 300.56 | 300.56 | -1.03% | 51,325 |
| Oct 14, 2025 | 301.95 | 303.69 | 301.95 | 303.69 | 303.69 | -1.65% | 45,972 |
| Oct 13, 2025 | 306.15 | 308.78 | 306.15 | 308.78 | 308.78 | 0.32% | 21,882 |
| Oct 10, 2025 | 321.26 | 321.26 | 304.18 | 307.78 | 307.78 | -5.98% | 25,832 |
| Oct 9, 2025 | 327.37 | 327.37 | 327.37 | 327.37 | 327.37 | -0.67% | 15,574 |
| Oct 8, 2025 | 334.68 | 334.68 | 329.59 | 329.59 | 329.59 | -1.73% | 18,453 |
| Oct 7, 2025 | 351.00 | 351.00 | 335.39 | 335.39 | 335.39 | -7.02% | 38,709 |
| Oct 6, 2025 | 360.23 | 364.35 | 359.44 | 360.73 | 360.73 | 1.75% | 28,083 |
| Oct 3, 2025 | 350.42 | 354.51 | 347.77 | 354.51 | 354.51 | 1.21% | 9,410 |
| Oct 2, 2025 | 349.67 | 350.26 | 344.10 | 350.26 | 350.26 | 3.26% | 34,262 |
| Oct 1, 2025 | 331.32 | 339.20 | 331.32 | 339.20 | 339.20 | 6.00% | 31,930 |