Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strive Small-ca (STXK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.51 35.79 35.51 35.9447 326
5th Feb 2026 (Thu) 34.94 34.94 34.94 34.8218 144
4th Feb 2026 (Wed) 35.41 35.43 35.41 35.3288 83
3rd Feb 2026 (Tue) 35.46 35.46 35.34 35.127 1,108
2nd Feb 2026 (Mon) 35.12 35.12 35.00 35.0947 200
30th Jan 2026 (Fri) 34.84 34.89 34.78 34.8218 291
29th Jan 2026 (Thu) 35.15 35.15 34.97 35.1743 454
28th Jan 2026 (Wed) 35.20 35.20 35.18 35.3077 1,317
27th Jan 2026 (Tue) 35.31 35.31 35.31 35.3077 110
26th Jan 2026 (Mon) 35.09 35.394 35.09 35.394 10
23rd Jan 2026 (Fri) 35.09 35.4463 35.09 35.4463 0
22nd Jan 2026 (Thu) 35.09 36.0311 35.09 36.0311 1
21st Jan 2026 (Wed) 35.09 35.8235 35.09 35.8235 23
20th Jan 2026 (Tue) 35.09 35.27 35.04 35.0182 695
19th Jan 2026 (Mon) 35.41 35.56 35.41 35.4966 712
16th Jan 2026 (Fri) 35.41 35.56 35.41 35.4966 712
15th Jan 2026 (Thu) 34.97 35.5118 34.97 35.5118 0
14th Jan 2026 (Wed) 34.97 34.97 34.97 35.1209 1,441
13th Jan 2026 (Tue) 34.83 35.0515 34.83 35.0515 0
12th Jan 2026 (Mon) 34.83 35.05 34.83 35.0515 871
9th Jan 2026 (Fri) 34.96 35.06 34.96 35.0458 200
8th Jan 2026 (Thu) 34.49 34.81 34.48 34.7661 3,153
7th Jan 2026 (Wed) 34.45 34.45 34.37 34.3771 857
6th Jan 2026 (Tue) 34.597 34.597 34.597 34.5934 200
5th Jan 2026 (Mon) 33.97 34.07 33.97 34.0532 406
2nd Jan 2026 (Fri) 33.38 33.48 33.38 33.5698 563
1st Jan 2026 (Thu) 33.39 33.39 33.39 33.27 281
31st Dec 2025 (Wed) 33.39 33.39 33.39 33.27 281
30th Dec 2025 (Tue) 33.67 33.67 33.67 33.5474 299
29th Dec 2025 (Mon) 33.84 33.84 33.7194 33.7194 2
26th Dec 2025 (Fri) 33.84 33.84 33.84 33.9387 1,492
25th Dec 2025 (Thu) 33.85 33.86 33.85 33.86 8
24th Dec 2025 (Wed) 33.85 33.86 33.85 33.86 8
23rd Dec 2025 (Tue) 33.85 33.96 33.85 33.9089 1,328
22nd Dec 2025 (Mon) 33.81 34.0786 33.81 34.0786 14
19th Dec 2025 (Fri) 33.81 33.81 33.81 33.7838 304
18th Dec 2025 (Thu) 33.47 33.6192 33.47 33.6192 20
17th Dec 2025 (Wed) 33.47 33.47 33.47 33.4568 110
16th Dec 2025 (Tue) 33.65 33.65 33.65 33.6797 500
15th Dec 2025 (Mon) 33.85 33.85 33.85 33.8658 539
12th Dec 2025 (Fri) 34.15 34.15 34.15 34.0864 116
11th Dec 2025 (Thu) 34.47 34.47 34.47 34.4605 596
10th Dec 2025 (Wed) 33.85 33.85 33.85 34.3007 103
9th Dec 2025 (Tue) 33.99 33.99 33.7479 33.7479 0
8th Dec 2025 (Mon) 33.99 33.99 33.6676 33.6676 0
FTSE 100 Latest
Value10,369.75
Change60.53