Lite Strategy, Inc. (LON:0JW9)
London · Delayed Price · Currency is GBP · Price in USD 1.410
-0.020 (-1.40%)
Sep 25, 2026, 5:01 PM GMT
LON:0JW9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.61 | 1.61 | 1.38 | 1.41 | 1.41 | -1.40% | 4,793 |
| Sep 24, 2026 | 1.34 | 1.53 | 1.27 | 1.43 | 1.43 | 19.17% | 95,933 |
| Sep 23, 2026 | 1.30 | 1.35 | 1.20 | 1.20 | 1.20 | -4.76% | 3,446 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 1,671 |
| Sep 21, 2026 | 1.11 | 1.28 | 1.11 | 1.26 | 1.26 | 14.55% | 44,666 |
| Sep 18, 2026 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | 0.92% | 19,714 |
| Sep 17, 2026 | 1.07 | 1.13 | 1.05 | 1.09 | 1.09 | 5.83% | 49,399 |
| Sep 16, 2026 | 1.08 | 1.13 | 1.03 | 1.03 | 1.03 | -3.74% | 1,368 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -10.08% | 488 |
| Sep 14, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 8.18% | 3,015 |
| Sep 11, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 10.00% | 4,381 |
| Sep 10, 2026 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 1,256 |
| Sep 9, 2026 | 1.11 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 576 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 4.40% | 1,722 |
| Sep 4, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 2.06% | 8,304 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 4.90% | 853 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,634 |
| Sep 1, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 4.00% | 1,003 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.84% | 1,135 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 9 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 3,700 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 2,351 |
| Aug 25, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 4,967 |
| Aug 24, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 5.94% | 3,130 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 6.03% | 1,407 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 1.34% | 422 |
| Aug 19, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.16% | 70 |
| Aug 18, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -3.06% | 14 |
| Aug 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.94% | 11 |
| Aug 14, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.85% | 65 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.14% | 3 |
| Aug 12, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 7.23% | 256 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.86 | 0.87 | 0.87 | -6.74% | 81 |
| Aug 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.22% | 20 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.02% | 2 |
| Aug 4, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 1.37% | 171 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.83% | 7 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.06% | 387 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.98% | 293 |
| Jul 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.01% | 9 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.82% | 7 |
| Jul 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 36 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 68 |
| Jul 23, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 15 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 56 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | - | 1,228 |
| Jul 20, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 5.51% | 5,887 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.35% | 48 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7 |
| Jul 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 106 |