Lite Strategy, Inc. (LON:0JW9)
London · Delayed Price · Currency is GBP · Price in USD 1.135
-0.045 (-3.81%)
Mar 27, 2026, 2:31 PM GMT
LON:0JW9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -3.81% | 5,207 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 229 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 45 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 21 |
| Mar 20, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 578 |
| Mar 19, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -4.13% | 3,960 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | 826 |
| Mar 16, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 62 |
| Mar 13, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 408 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 41 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 2.59% | 124 |
| Mar 10, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 481 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 9.09% | 16,856 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -10.57% | 6 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 165 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 2.59% | 29 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 2 |
| Mar 2, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 5.65% | 75 |
| Feb 27, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -6.34% | 127 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -5.57% | 151 |
| Feb 25, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 11.93% | 46 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 2 |
| Feb 23, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -6.14% | 226 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 7 |
| Feb 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 2 |
| Feb 18, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.42% | 2,526 |
| Feb 17, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 419 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 755 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.36% | 11 |
| 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 |