Skip to main content
Strategy Inc (LON:0A7O)
London flag London · Delayed Price · Currency is GBP · Price in USD
163.59
-6.84 (-4.01%)
Apr 28, 2026, 2:41 PM GMT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026162.37163.59162.37163.59163.59-4.01%17,850
Apr 27, 2026170.43170.43170.43170.43170.43-3.00%9,195
Apr 24, 2026176.25176.52175.69175.69175.69-2.43%24,070
Apr 23, 2026179.66180.07179.66180.07180.070.04%7,957
Apr 22, 2026180.00180.00180.00180.00180.009.12%43,262
Apr 20, 2026164.95164.95164.95164.95164.95-4.08%27,323
Apr 17, 2026166.16171.96166.16171.96171.9621.79%60,077
Apr 16, 2026143.28143.28140.04141.19141.192.61%549
Apr 15, 2026137.60137.60137.60137.60137.60-3.84%8,785
Apr 14, 2026142.30143.10142.30143.10143.1010.45%35,215
Apr 13, 2026125.31130.94125.31129.56129.56-0.83%27,578
Apr 10, 2026129.33130.64129.33130.64130.644.01%16,115
Apr 9, 2026127.88128.83125.60125.60125.60-2.94%10,794
Apr 8, 2026133.63133.63129.41129.41129.414.35%19,208
Apr 7, 2026124.88124.88121.34124.01124.014.66%13,180
Apr 2, 2026116.59118.49116.59118.49118.49-4.37%21,416
Apr 1, 2026123.91123.91123.91123.91123.913.26%1,600
Mar 31, 2026123.30123.30120.00120.00120.00-7.51%30
Mar 30, 2026129.74129.74129.74129.74129.742.08%15,180
Mar 27, 2026130.05130.05127.10127.10127.10-5.85%13,134
Mar 26, 2026133.33137.50133.33135.00135.00-3.45%18,400
Mar 25, 2026142.87142.87139.83139.83139.833.16%14,653
Mar 23, 2026139.01139.01135.54135.54135.540.40%14,952
Mar 19, 2026135.00135.00135.00135.00135.00-4.45%14,199
Mar 18, 2026141.28141.28141.28141.28141.28-5.75%32,404
Mar 17, 2026145.76149.90145.76149.90149.902.50%16,806
Mar 16, 2026146.24146.24146.24146.24146.242.92%25,718
Mar 13, 2026145.35145.35142.09142.09142.094.12%13
Mar 12, 2026136.47136.47136.47136.47136.47-1.11%27,871
Mar 11, 2026138.00138.00138.00138.00138.00-1.45%11,156
Mar 10, 2026140.03140.03140.03140.03140.030.76%29,492
Mar 9, 2026137.93138.98137.93138.98138.983.22%47,518
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