Strategy Inc (LON:0A7O)
London
· Delayed Price · Currency is GBP · Price in USD 177.78
-9.56 (-5.10%)
Dec 5, 2025, 4:33 PM BST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,232 |
| 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% | 11,798 |
| Nov 25, 2025 | 173.61 | 173.61 | 171.45 | 172.34 | 172.34 | -0.67% | 3,293 |
| Nov 24, 2025 | 171.00 | 173.50 | 170.41 | 173.50 | 173.50 | -1.22% | 1,404 |
| 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 |
| Oct 30, 2025 | 270.00 | 270.00 | 266.37 | 266.37 | 266.37 | -4.37% | 35,537 |
| Oct 29, 2025 | 282.70 | 282.70 | 278.54 | 278.54 | 278.54 | -6.14% | 12,929 |
| Oct 28, 2025 | 296.77 | 296.77 | 296.77 | 296.77 | 296.77 | 0.09% | 16,408 |
| Oct 27, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 2.05% | 31,511 |
| Oct 24, 2025 | 291.09 | 291.09 | 288.45 | 290.55 | 290.55 | 2.69% | 5,665 |
| Oct 23, 2025 | 283.11 | 283.11 | 282.94 | 282.94 | 282.94 | -4.76% | 10,391 |
| Oct 22, 2025 | 292.77 | 297.09 | 292.77 | 297.09 | 297.09 | -2.17% | 10,456 |
| Oct 21, 2025 | 296.71 | 303.69 | 296.38 | 303.69 | 303.69 | -0.18% | 30,705 |
| Oct 20, 2025 | 300.01 | 304.25 | 295.73 | 304.25 | 304.25 | 7.88% | 39,558 |
| Oct 17, 2025 | 278.25 | 287.07 | 278.25 | 282.02 | 282.02 | -5.04% | 37,368 |
| Oct 16, 2025 | 300.02 | 300.02 | 296.92 | 297.00 | 297.00 | -1.18% | 17,295 |
| Oct 15, 2025 | 300.56 | 300.56 | 300.56 | 300.56 | 300.56 | -1.03% | 51,325 |
| Oct 14, 2025 | 301.95 | 303.69 | 301.95 | 303.69 | 303.69 | -1.65% | 45,972 |
| Oct 13, 2025 | 306.15 | 308.78 | 306.15 | 308.78 | 308.78 | 0.32% | 21,882 |
| Oct 10, 2025 | 321.26 | 321.26 | 304.18 | 307.78 | 307.78 | -5.98% | 25,832 |
| Oct 9, 2025 | 327.37 | 327.37 | 327.37 | 327.37 | 327.37 | -0.67% | 15,574 |
| Oct 8, 2025 | 334.68 | 334.68 | 329.59 | 329.59 | 329.59 | -1.73% | 18,453 |
| Oct 7, 2025 | 351.00 | 351.00 | 335.39 | 335.39 | 335.39 | -7.02% | 38,709 |
| Oct 6, 2025 | 360.23 | 364.35 | 359.44 | 360.73 | 360.73 | 1.75% | 28,083 |
| Oct 3, 2025 | 350.42 | 354.51 | 347.77 | 354.51 | 354.51 | 1.21% | 9,410 |
| Oct 2, 2025 | 349.67 | 350.26 | 344.10 | 350.26 | 350.26 | 3.26% | 34,262 |
| Oct 1, 2025 | 331.32 | 339.20 | 331.32 | 339.20 | 339.20 | 6.00% | 31,930 |
| Sep 30, 2025 | 321.87 | 323.11 | 320.01 | 320.01 | 320.01 | -1.31% | 3,733 |
| Sep 29, 2025 | 324.27 | 324.27 | 324.27 | 324.27 | 324.27 | 8.15% | 23,750 |
| Sep 26, 2025 | 302.12 | 302.12 | 298.94 | 299.84 | 299.84 | -1.45% | 14,485 |
| Sep 25, 2025 | 316.87 | 316.87 | 303.67 | 304.24 | 304.24 | -8.82% | 26,442 |
| Sep 24, 2025 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | -0.43% | 7,856 |
| Sep 23, 2025 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | -0.23% | 4,564 |
| Sep 22, 2025 | 333.94 | 335.86 | 333.94 | 335.86 | 335.86 | 2.81% | 11,740 |
| Sep 16, 2025 | 327.61 | 327.61 | 326.69 | 326.69 | 326.69 | 1.59% | 8,707 |
| Sep 15, 2025 | 321.56 | 321.56 | 321.56 | 321.56 | 321.56 | -3.35% | 14,965 |
| Sep 12, 2025 | 329.48 | 332.71 | 329.48 | 332.71 | 332.71 | 1.56% | 11,189 |
| Sep 11, 2025 | 327.59 | 327.59 | 327.59 | 327.59 | 327.59 | -0.99% | 8,951 |
| Sep 10, 2025 | 330.87 | 330.87 | 330.87 | 330.87 | 330.87 | 1.27% | 12,129 |
| Sep 9, 2025 | 331.13 | 331.13 | 326.71 | 326.71 | 326.71 | 1.62% | 10,648 |
| Sep 5, 2025 | 333.13 | 333.13 | 321.50 | 321.50 | 321.50 | 0.32% | 8,184 |
| Sep 4, 2025 | 330.60 | 330.60 | 320.47 | 320.47 | 320.47 | -6.00% | 13,521 |
| Sep 3, 2025 | 342.19 | 342.19 | 340.94 | 340.94 | 340.94 | 0.84% | 6,554 |
| Sep 2, 2025 | 338.09 | 338.09 | 338.09 | 338.09 | 338.09 | 0.85% | 11,046 |
| Aug 29, 2025 | 338.84 | 338.84 | 334.33 | 335.23 | 335.23 | -3.15% | 8,073 |
| Aug 28, 2025 | 346.13 | 346.13 | 346.13 | 346.13 | 346.13 | -0.54% | 6,857 |
| Aug 27, 2025 | 347.26 | 348.00 | 347.26 | 348.00 | 348.00 | 1.23% | 8,609 |
| Aug 26, 2025 | 343.80 | 343.80 | 342.85 | 343.77 | 343.77 | 2.45% | 13,156 |
| Aug 21, 2025 | 344.37 | 344.37 | 335.54 | 335.54 | 335.54 | 2.45% | 17,447 |
| Aug 20, 2025 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | -4.39% | 19,855 |
| Aug 19, 2025 | 359.98 | 359.98 | 342.55 | 342.55 | 342.55 | -5.69% | 35,916 |
| Aug 18, 2025 | 363.23 | 363.23 | 363.23 | 363.23 | 363.23 | -1.96% | 16,029 |
| Aug 15, 2025 | 373.00 | 373.00 | 370.49 | 370.49 | 370.49 | -1.76% | 15,187 |
| Aug 14, 2025 | 377.14 | 377.14 | 377.14 | 377.14 | 377.14 | -5.00% | 16,705 |
| Aug 12, 2025 | 397.10 | 397.10 | 397.00 | 397.00 | 397.00 | -2.22% | 9,563 |
| Aug 11, 2025 | 406.03 | 406.03 | 406.03 | 406.03 | 406.02 | 1.69% | 17,596 |
| Aug 8, 2025 | 400.37 | 404.84 | 399.27 | 399.27 | 399.26 | -0.04% | 15,039 |
| Aug 7, 2025 | 388.30 | 399.42 | 388.30 | 399.42 | 399.42 | 6.04% | 13,571 |
| Aug 6, 2025 | 376.68 | 376.68 | 376.68 | 376.68 | 376.68 | -2.44% | 10,014 |
| Aug 5, 2025 | 386.42 | 386.42 | 386.11 | 386.11 | 386.11 | 1.12% | 11,419 |
| Aug 4, 2025 | 368.78 | 381.85 | 368.78 | 381.85 | 381.85 | -0.81% | 24,370 |
| Aug 1, 2025 | 389.42 | 389.42 | 384.96 | 384.96 | 384.96 | -3.99% | 16,925 |
| Jul 31, 2025 | 399.00 | 400.96 | 399.00 | 400.96 | 400.96 | -0.48% | 10,740 |
| Jul 30, 2025 | 399.37 | 402.88 | 399.37 | 402.88 | 402.88 | -0.06% | 10,013 |
| Jul 29, 2025 | 403.11 | 403.11 | 403.11 | 403.11 | 403.11 | -2.53% | 12,232 |
| Jul 28, 2025 | 413.59 | 413.59 | 413.59 | 413.59 | 413.59 | 0.17% | 7,666 |
| Jul 24, 2025 | 406.66 | 412.88 | 406.66 | 412.88 | 412.88 | -0.65% | 8,146 |
| Jul 23, 2025 | 415.57 | 415.57 | 415.57 | 415.57 | 415.57 | 0.29% | 9,489 |
| Jul 22, 2025 | 416.57 | 416.57 | 414.39 | 414.39 | 414.39 | -3.91% | 10,865 |
| Jul 21, 2025 | 434.50 | 434.50 | 431.25 | 431.25 | 431.25 | -3.01% | 17,699 |
| Jul 18, 2025 | 444.63 | 444.63 | 444.63 | 444.63 | 444.63 | -2.19% | 13,745 |
| Jul 17, 2025 | 451.77 | 454.58 | 449.51 | 454.58 | 454.58 | 0.60% | 10,757 |
| Jul 16, 2025 | 448.09 | 452.38 | 446.82 | 451.85 | 451.85 | 0.80% | 16,676 |
| Jul 15, 2025 | 448.25 | 448.25 | 448.25 | 448.25 | 448.25 | -0.50% | 19,679 |
| Jul 14, 2025 | 451.76 | 451.76 | 450.50 | 450.50 | 450.50 | 3.43% | 33,784 |
| Jul 11, 2025 | 435.55 | 435.55 | 435.55 | 435.55 | 435.55 | 8.45% | 20,677 |
| Jul 9, 2025 | 402.43 | 402.43 | 401.00 | 401.60 | 401.60 | 0.14% | 156,134 |
| Jul 7, 2025 | 402.75 | 402.75 | 399.43 | 401.05 | 401.05 | 5.04% | 20,070 |
| Jul 2, 2025 | 383.00 | 383.00 | 381.82 | 381.82 | 381.82 | -2.30% | 11,896 |
| Jun 30, 2025 | 390.82 | 390.82 | 390.82 | 390.82 | 390.82 | 0.37% | 11,710 |
| Jun 27, 2025 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 0.17% | 15,452 |
| Jun 26, 2025 | 386.86 | 388.74 | 386.86 | 388.74 | 388.74 | 1.68% | 7,404 |