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 Total Re (STXT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.091 20.11 20.091 20.115 1,200
5th Feb 2026 (Thu) 20.11 20.119 20.11 20.135 597
4th Feb 2026 (Wed) 20.06 20.06 20.06 20.065 113
3rd Feb 2026 (Tue) 20.04 20.06 20.04 20.06 113
2nd Feb 2026 (Mon) 20.08 20.09 20.08 20.09 782
30th Jan 2026 (Fri) 20.10 20.10 20.10 20.105 193
29th Jan 2026 (Thu) 20.12 20.12 20.08 20.083 103
28th Jan 2026 (Wed) 20.13 20.14 20.13 20.14 11,198
27th Jan 2026 (Tue) 20.12 20.18 20.11 20.14 300
26th Jan 2026 (Mon) 20.11 20.14 20.11 20.1501 505
23rd Jan 2026 (Fri) 20.10 20.13 20.08 20.08 601
22nd Jan 2026 (Thu) 20.09 20.09 20.085 20.085 0
21st Jan 2026 (Wed) 20.09 20.09 20.06 20.075 663
20th Jan 2026 (Tue) 20.085 20.085 20.085 20.0701 253
19th Jan 2026 (Mon) 20.14 20.14 20.14 20.135 100
16th Jan 2026 (Fri) 20.14 20.14 20.14 20.135 100
15th Jan 2026 (Thu) 20.20 20.20 20.20 20.2021 38
14th Jan 2026 (Wed) 20.121 20.185 20.121 20.185 26
13th Jan 2026 (Tue) 20.121 20.121 20.12 20.12 10
12th Jan 2026 (Mon) 20.121 20.135 20.11 20.12 1,177
9th Jan 2026 (Fri) 20.13 20.13 20.13 20.105 244
8th Jan 2026 (Thu) 20.12 20.12 20.11 20.1017 530
7th Jan 2026 (Wed) 20.12 20.12 20.12 20.12 0
6th Jan 2026 (Tue) 20.11 20.11 20.109 20.11 782
5th Jan 2026 (Mon) 20.12 20.12 20.10 20.10 448
2nd Jan 2026 (Fri) 20.09 20.09 20.09 20.06 185
1st Jan 2026 (Thu) 20.14 20.14 20.12 20.10 587
31st Dec 2025 (Wed) 20.14 20.14 20.12 20.10 587
30th Dec 2025 (Tue) 20.27 20.27 20.14 20.14 54
29th Dec 2025 (Mon) 20.27 20.27 20.25 20.25 413
26th Dec 2025 (Fri) 20.25 20.25 20.25 20.25 241
25th Dec 2025 (Thu) 20.189 20.19 20.189 20.19 10
24th Dec 2025 (Wed) 20.189 20.19 20.189 20.19 10
23rd Dec 2025 (Tue) 20.189 20.189 20.1651 20.1651 0
22nd Dec 2025 (Mon) 20.189 20.189 20.189 20.1769 747
19th Dec 2025 (Fri) 20.19 20.19 20.19 20.1848 267
18th Dec 2025 (Thu) 20.22 20.22 20.155 20.17 6,040
17th Dec 2025 (Wed) 20.14 20.17 20.13 20.167 1,438
16th Dec 2025 (Tue) 20.14 20.179 20.14 20.17 1,103
15th Dec 2025 (Mon) 20.131 20.131 20.125 20.12 383
12th Dec 2025 (Fri) 20.12 20.13 20.12 20.13 700
11th Dec 2025 (Thu) 20.10 20.1561 20.10 20.1561 0
10th Dec 2025 (Wed) 20.10 20.17 20.10 20.11 526
9th Dec 2025 (Tue) 20.11 20.11 20.105 20.095 200
8th Dec 2025 (Mon) 20.17 20.17 20.11 20.10 500
FTSE 100 Latest
Value10,369.75
Change60.53