Strategy Inc (LON:0A7O)
London · Delayed Price · Currency is GBP · Price in USD 143.94
-17.81 (-11.01%)
Jan 29, 2026, 4:22 PM GMT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 1.66% | 9,286 |
| Jan 27, 2026 | 160.00 | 160.00 | 158.69 | 159.12 | 159.12 | -1.11% | 12,250 |
| Jan 26, 2026 | 160.74 | 160.91 | 160.74 | 160.91 | 160.91 | -1.41% | 15,120 |
| Jan 23, 2026 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | 0.84% | 9,631 |
| Jan 22, 2026 | 163.78 | 164.36 | 161.85 | 161.85 | 161.85 | -0.61% | 10,715 |
| Jan 20, 2026 | 162.33 | 162.84 | 162.33 | 162.84 | 162.84 | -4.96% | 44,726 |
| Jan 16, 2026 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | -4.28% | 11 |
| Jan 15, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -3.60% | 17,825 |
| Jan 14, 2026 | 186.21 | 186.21 | 185.68 | 185.68 | 185.68 | 11.16% | 41,621 |
| Jan 13, 2026 | 165.97 | 167.04 | 165.97 | 167.04 | 167.04 | 4.79% | 13,364 |
| Jan 12, 2026 | 157.86 | 159.39 | 157.86 | 159.39 | 159.39 | 2.14% | 22,295 |
| Jan 9, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | -4.46% | 18,079 |
| Jan 8, 2026 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | -0.49% | 10,970 |
| Jan 7, 2026 | 163.30 | 164.15 | 163.30 | 164.15 | 164.15 | 1.33% | 15,623 |
| Jan 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.85% | 13,458 |
| Jan 5, 2026 | 164.96 | 165.05 | 164.96 | 165.05 | 165.05 | 6.74% | 24,990 |
| Dec 30, 2025 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | -2.88% | 7,319 |
| Dec 23, 2025 | 159.29 | 159.29 | 159.22 | 159.22 | 159.22 | -4.93% | 10,996 |
| Dec 22, 2025 | 165.04 | 169.83 | 165.04 | 167.49 | 167.49 | 0.23% | 12,967 |
| Dec 18, 2025 | 163.70 | 167.10 | 163.70 | 167.10 | 167.10 | 0.77% | 8,882 |
| Dec 17, 2025 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | -1.15% | 12,769 |
| Dec 16, 2025 | 168.44 | 168.44 | 167.74 | 167.74 | 167.74 | -3.83% | 13,570 |
| 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% | 13,619 |
| 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% | 19,142 |
| Nov 25, 2025 | 173.61 | 173.61 | 171.45 | 172.34 | 172.34 | -0.67% | 17,594 |
| Nov 24, 2025 | 171.00 | 173.50 | 170.41 | 173.50 | 173.50 | -1.22% | 30,315 |
| 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 |