Skip to main content
Strategy Inc (LON:0A7O)
London flag London · Delayed Price · Currency is GBP · Price in USD
138.98
+4.33 (3.22%)
Mar 9, 2026, 3:29 PM GMT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026134.64134.64134.64134.64134.64-7.38%40,193
Mar 5, 2026145.37145.37145.37145.37145.37-1.85%16,119
Mar 4, 2026142.34148.11142.34148.11148.117.60%67,293
Mar 3, 2026128.82137.65128.82137.65137.65-0.63%21,936
Mar 2, 2026129.17138.52129.17138.52138.527.57%24,238
Feb 27, 2026128.78128.78128.78128.78128.78-3.24%8,578
Feb 26, 2026133.09133.09133.09133.09133.090.76%10,260
Feb 25, 2026129.75132.09129.60132.09132.096.35%13,704
Feb 24, 2026121.61124.21121.61124.21124.21-1.69%14,563
Feb 23, 2026127.99127.99126.35126.35126.35-4.26%8,695
Feb 20, 2026130.00131.97130.00131.97131.976.47%23,312
Feb 19, 2026123.95123.95123.95123.95123.95-5.28%32,155
Feb 18, 2026127.72130.86127.72130.86130.863.20%6,509
Feb 17, 2026128.89130.40126.80126.80126.80-4.62%35,802
Feb 13, 2026131.00132.95131.00132.95132.955.09%18,842
Feb 12, 2026127.07127.07126.51126.51126.51-6.58%16,292
Feb 11, 2026129.05135.42129.05135.42135.42-26,389
Feb 10, 2026134.96135.42134.96135.42135.422.38%30,855
Feb 9, 2026126.16134.00126.16132.27132.272.45%46,396
Feb 6, 2026122.39129.23122.39129.11129.1113.48%105,766
Feb 5, 2026116.95116.95113.50113.77113.77-15.25%81,252
Feb 3, 2026135.79135.79134.25134.25134.25-7.14%31,576
Feb 2, 2026143.61144.57143.61144.57144.572.47%29,194
Jan 30, 2026141.08141.08141.08141.08141.08-1.98%30,846
Jan 29, 2026151.42151.42143.31143.94143.94-11.01%33,155
Jan 28, 2026161.75161.75161.75161.75161.751.66%9,286
Jan 27, 2026160.00160.00158.69159.12159.12-1.11%12,250
Jan 26, 2026160.74160.91160.74160.91160.91-1.41%15,120
Jan 23, 2026163.21163.21163.21163.21163.210.84%9,631
Jan 22, 2026163.78164.36161.85161.85161.85-0.61%10,715
Jan 20, 2026162.33162.84162.33162.84162.84-4.96%44,726
Jan 16, 2026171.34171.34171.34171.34171.34-4.28%13,827
Jan 15, 2026179.00179.00179.00179.00179.00-3.60%17,825
Jan 14, 2026186.21186.21185.68185.68185.6811.16%43,134
Jan 13, 2026165.97167.04165.97167.04167.044.79%13,364
Jan 12, 2026157.86159.39157.86159.39159.392.14%22,295
Jan 9, 2026156.06156.06156.06156.06156.06-4.46%18,079
Jan 8, 2026163.34163.34163.34163.34163.34-0.49%10,970
Jan 7, 2026163.30164.15163.30164.15164.151.33%15,623
Jan 6, 2026162.00162.00162.00162.00162.00-1.85%13,458
Jan 5, 2026164.96165.05164.96165.05165.056.74%24,990
Dec 30, 2025154.63154.63154.63154.63154.63-2.88%7,319
Dec 23, 2025159.29159.29159.22159.22159.22-4.93%10,996
Dec 22, 2025165.04169.83165.04167.49167.490.23%12,967
Dec 18, 2025163.70167.10163.70167.10167.100.77%8,882
Dec 17, 2025165.82165.82165.82165.82165.82-1.15%12,769
Dec 16, 2025168.44168.44167.74167.74167.74-3.83%13,570
Dec 15, 2025174.43174.43174.43174.43174.43-4.70%16,953
Dec 12, 2025183.03183.03183.03183.03183.03-2.33%10,554
Dec 10, 2025189.33189.33187.40187.40187.403.16%17,470
Dec 9, 2025181.66181.66181.66181.66181.661.04%25,381
Dec 8, 2025179.79179.79179.79179.79179.791.13%13,491
Dec 5, 2025181.29184.62177.78177.78177.78-5.10%8,048
Dec 4, 2025188.72188.72187.34187.34187.342.35%17,411
Dec 3, 2025186.74186.74183.04183.04183.042.52%13,619
Dec 2, 2025177.75178.54177.75178.54178.5414.01%26,782
Dec 1, 2025156.83156.83156.60156.60156.60-14.10%57,871
Nov 28, 2025182.31182.31182.31182.31182.316.48%29,479
Nov 26, 2025171.22171.22171.22171.22171.22-0.65%19,142
Nov 25, 2025173.61173.61171.45172.34172.34-0.67%17,594
Nov 24, 2025171.00173.50170.41173.50173.50-1.22%30,315
Nov 21, 2025172.73175.64172.73175.64175.64-7.31%45,813
Nov 20, 2025191.11191.99189.49189.49189.480.78%41,129
Nov 19, 2025187.93188.03187.93188.03188.03-6.51%24,660
Nov 17, 2025198.88201.12198.88201.12201.120.99%27,826
Nov 14, 2025195.00199.16195.00199.16199.16-7.88%115,177
Nov 13, 2025223.71223.71216.20216.20216.20-4.23%47,932
Nov 12, 2025240.00240.00225.76225.76225.76-7.13%20,413
Nov 10, 2025249.00249.00243.10243.10243.105.60%21,375
Nov 7, 2025224.51230.20222.57230.20230.20-8.12%31,432
Nov 6, 2025252.18252.18246.97250.54250.540.24%46,476
Nov 5, 2025250.61250.61249.94249.94249.94-0.70%31,568
Nov 4, 2025257.25257.25251.69251.69251.69-3.99%32,304
Nov 3, 2025265.00265.00262.16262.16262.16-3.70%16,075
Oct 31, 2025272.23272.23272.23272.23272.232.20%34,410
Oct 30, 2025270.00270.00266.37266.37266.37-4.37%35,537
Oct 29, 2025282.70282.70278.54278.54278.54-6.14%12,929
Oct 28, 2025296.77296.77296.77296.77296.770.09%16,408
Oct 27, 2025296.50296.50296.50296.50296.502.05%31,511
Oct 24, 2025291.09291.09288.45290.55290.552.69%5,665
Oct 23, 2025283.11283.11282.94282.94282.94-4.76%10,391
Oct 22, 2025292.77297.09292.77297.09297.09-2.17%10,456
Oct 21, 2025296.71303.69296.38303.69303.69-0.18%30,705
Oct 20, 2025300.01304.25295.73304.25304.257.88%39,558
Oct 17, 2025278.25287.07278.25282.02282.02-5.04%37,368
Oct 16, 2025300.02300.02296.92297.00297.00-1.18%17,295
Oct 15, 2025300.56300.56300.56300.56300.56-1.03%51,325
Oct 14, 2025301.95303.69301.95303.69303.69-1.65%45,972
Oct 13, 2025306.15308.78306.15308.78308.780.32%21,882
Oct 10, 2025321.26321.26304.18307.78307.78-5.98%25,832
Oct 9, 2025327.37327.37327.37327.37327.37-0.67%15,574
Oct 8, 2025334.68334.68329.59329.59329.59-1.73%18,453
Oct 7, 2025351.00351.00335.39335.39335.39-7.02%38,709
Oct 6, 2025360.23364.35359.44360.73360.731.75%28,083
Oct 3, 2025350.42354.51347.77354.51354.511.21%9,410
Oct 2, 2025349.67350.26344.10350.26350.263.26%34,262
Oct 1, 2025331.32339.20331.32339.20339.206.00%31,930
Sep 30, 2025321.87323.11320.01320.01320.01-1.31%3,733
Sep 29, 2025324.27324.27324.27324.27324.278.15%23,750
Sep 26, 2025302.12302.12298.94299.84299.84-1.45%14,485