Lite Strategy, Inc. (LON:0JW9)
London · Delayed Price · Currency is GBP · Price in USD 1.150
+0.048 (4.36%)
Feb 12, 2026, 2:31 PM GMT
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 4.85% | 1,210 |
| Feb 10, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.85% | 4,808 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 1,616 |
| Feb 6, 2026 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | 11.11% | 16,609 |
| Feb 5, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -10.81% | 15,911 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | 0.91% | 408 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 56 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -3.70% | 6,484 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -2.80% | 7,144 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 26 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -1.92% | 267 |
| Jan 26, 2026 | 1.21 | 1.32 | 1.21 | 1.31 | 1.31 | 2.35% | 1,806 |
| Jan 23, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -3.77% | 6,924 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.69% | 1,471 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.42% | 200 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.33% | 349 |
| Jan 2, 2026 | 1.41 | 1.52 | 1.41 | 1.51 | 1.51 | 10.26% | 32,142 |
| Dec 31, 2025 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | -1.80% | 514,353 |
| Dec 30, 2025 | 1.34 | 1.46 | 1.34 | 1.39 | 1.39 | 2.96% | 114,935 |
| Dec 29, 2025 | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -1.10% | 76,888 |
| Dec 24, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 37,302 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -4.15% | 26,949 |
| Dec 22, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | 3.58% | 85,449 |
| Dec 19, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 38,117 |
| Dec 18, 2025 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -4.48% | 90,365 |
| Dec 17, 2025 | 1.40 | 1.53 | 1.40 | 1.45 | 1.45 | -3.01% | 89,775 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -5.32% | 77,563 |
| Dec 15, 2025 | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | -9.51% | 157,514 |
| Dec 12, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | -3.59% | 11,258 |
| Dec 11, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | -0.55% | 31,541 |
| Dec 10, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.28% | 2,645 |
| Dec 9, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 5.83% | 37,958 |
| Dec 8, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 13,823 |
| Dec 5, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -2.32% | 9,278 |
| Dec 4, 2025 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | -2.27% | 7,800 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | 0.28% | 26,663 |
| Dec 2, 2025 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | 2.62% | 4,729 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.67 | 1.72 | 1.72 | -9.26% | 32,143 |
| Nov 28, 2025 | 2.06 | 2.07 | 1.85 | 1.89 | 1.89 | -3.32% | 28,378 |
| Nov 26, 2025 | 1.89 | 1.97 | 1.76 | 1.96 | 1.96 | 8.61% | 26,544 |
| Nov 25, 2025 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | 0.56% | 13,330 |
| Nov 24, 2025 | 1.73 | 1.82 | 1.66 | 1.79 | 1.79 | 3.77% | 53,205 |
| Nov 21, 2025 | 1.66 | 1.75 | 1.57 | 1.73 | 1.73 | 1.65% | 63,222 |
| Nov 20, 2025 | 1.89 | 1.91 | 1.70 | 1.70 | 1.70 | -3.85% | 178,776 |
| Nov 19, 2025 | 1.88 | 1.89 | 1.77 | 1.77 | 1.77 | -9.95% | 75,041 |
| Nov 18, 2025 | 1.88 | 1.99 | 1.86 | 1.96 | 1.96 | 4.53% | 26,321 |
| Nov 17, 2025 | 1.98 | 2.07 | 1.87 | 1.88 | 1.88 | -5.06% | 54,299 |
| Nov 14, 2025 | 1.85 | 2.04 | 1.85 | 1.98 | 1.98 | 3.95% | 38,734 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -7.68% | 43,674 |
| Nov 12, 2025 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -0.58% | 2,752 |