Strategy Inc (LON:0A7O)
London · Delayed Price · Currency is GBP · Price in USD 180.00
+15.05 (9.12%)
Apr 22, 2026, 3:59 PM GMT
LON:0A7O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -4.08% | 27,323 |
| Apr 17, 2026 | 166.16 | 171.96 | 166.16 | 171.96 | 171.96 | 21.79% | 60,077 |
| Apr 16, 2026 | 143.28 | 143.28 | 140.04 | 141.19 | 141.19 | 2.61% | 549 |
| Apr 15, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -3.84% | 8,785 |
| Apr 14, 2026 | 142.30 | 143.10 | 142.30 | 143.10 | 143.10 | 10.45% | 35,215 |
| Apr 13, 2026 | 125.31 | 130.94 | 125.31 | 129.56 | 129.56 | -0.83% | 27,578 |
| Apr 10, 2026 | 129.33 | 130.64 | 129.33 | 130.64 | 130.64 | 4.01% | 16,115 |
| Apr 9, 2026 | 127.88 | 128.83 | 125.60 | 125.60 | 125.60 | -2.94% | 10,794 |
| Apr 8, 2026 | 133.63 | 133.63 | 129.41 | 129.41 | 129.41 | 4.35% | 19,208 |
| Apr 7, 2026 | 124.88 | 124.88 | 121.34 | 124.01 | 124.01 | 4.66% | 13,180 |
| Apr 2, 2026 | 116.59 | 118.49 | 116.59 | 118.49 | 118.49 | -4.37% | 21,416 |
| Apr 1, 2026 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | 3.26% | 1,600 |
| Mar 31, 2026 | 123.30 | 123.30 | 120.00 | 120.00 | 120.00 | -7.51% | 30 |
| Mar 30, 2026 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 2.08% | 15,180 |
| Mar 27, 2026 | 130.05 | 130.05 | 127.10 | 127.10 | 127.10 | -5.85% | 13,134 |
| Mar 26, 2026 | 133.33 | 137.50 | 133.33 | 135.00 | 135.00 | -3.45% | 18,400 |
| Mar 25, 2026 | 142.87 | 142.87 | 139.83 | 139.83 | 139.83 | 3.16% | 14,653 |
| Mar 23, 2026 | 139.01 | 139.01 | 135.54 | 135.54 | 135.54 | 0.40% | 14,952 |
| Mar 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.45% | 14,199 |
| Mar 18, 2026 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | -5.75% | 32,404 |
| Mar 17, 2026 | 145.76 | 149.90 | 145.76 | 149.90 | 149.90 | 2.50% | 16,806 |
| Mar 16, 2026 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | 2.92% | 25,718 |
| Mar 13, 2026 | 145.35 | 145.35 | 142.09 | 142.09 | 142.09 | 4.12% | 13 |
| Mar 12, 2026 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | -1.11% | 27,871 |
| Mar 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.45% | 11,156 |
| Mar 10, 2026 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | 0.76% | 29,492 |
| Mar 9, 2026 | 137.93 | 138.98 | 137.93 | 138.98 | 138.98 | 3.22% | 47,518 |
| Mar 6, 2026 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | -7.38% | 40,193 |
| Mar 5, 2026 | 145.37 | 145.37 | 145.37 | 145.37 | 145.37 | -1.85% | 16,119 |
| Mar 4, 2026 | 142.34 | 148.11 | 142.34 | 148.11 | 148.11 | 7.60% | 67,293 |
| Mar 3, 2026 | 128.82 | 137.65 | 128.82 | 137.65 | 137.65 | -0.63% | 21,936 |
| Mar 2, 2026 | 129.17 | 138.52 | 129.17 | 138.52 | 138.52 | 7.57% | 24,238 |
| Feb 27, 2026 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | -3.24% | 8,578 |
| Feb 26, 2026 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | 0.76% | 10,260 |
| Feb 25, 2026 | 129.75 | 132.09 | 129.60 | 132.09 | 132.09 | 6.35% | 13,704 |
| Feb 24, 2026 | 121.61 | 124.21 | 121.61 | 124.21 | 124.21 | -1.69% | 14,563 |
| Feb 23, 2026 | 127.99 | 127.99 | 126.35 | 126.35 | 126.35 | -4.26% | 8,695 |
| Feb 20, 2026 | 130.00 | 131.97 | 130.00 | 131.97 | 131.97 | 6.47% | 23,312 |
| Feb 19, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -5.28% | 32,155 |
| Feb 18, 2026 | 127.72 | 130.86 | 127.72 | 130.86 | 130.86 | 3.20% | 6,509 |
| Feb 17, 2026 | 128.89 | 130.40 | 126.80 | 126.80 | 126.80 | -4.62% | 35,802 |
| Feb 13, 2026 | 131.00 | 132.95 | 131.00 | 132.95 | 132.95 | 5.09% | 18,842 |
| Feb 12, 2026 | 127.07 | 127.07 | 126.51 | 126.51 | 126.51 | -6.58% | 16,292 |
| Feb 11, 2026 | 129.05 | 135.42 | 129.05 | 135.42 | 135.42 | - | 26,389 |
| Feb 10, 2026 | 134.96 | 135.42 | 134.96 | 135.42 | 135.42 | 2.38% | 30,855 |
| Feb 9, 2026 | 126.16 | 134.00 | 126.16 | 132.27 | 132.27 | 2.45% | 46,396 |
| Feb 6, 2026 | 122.39 | 129.23 | 122.39 | 129.11 | 129.11 | 13.48% | 105,766 |
| Feb 5, 2026 | 116.95 | 116.95 | 113.50 | 113.77 | 113.77 | -15.25% | 81,252 |
| Feb 3, 2026 | 135.79 | 135.79 | 134.25 | 134.25 | 134.25 | -7.14% | 31,576 |
| Feb 2, 2026 | 143.61 | 144.57 | 143.61 | 144.57 | 144.57 | 2.47% | 29,194 |