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 1000 Val (STXV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 36.40 36.40 36.40 36.5884 500
5th Feb 2026 (Thu) 35.95 35.95 35.88 35.8961 1,075
4th Feb 2026 (Wed) 36.01 36.19 36.01 36.0641 658
3rd Feb 2026 (Tue) 35.92 35.92 35.78 35.8759 355
2nd Feb 2026 (Mon) 35.35 35.59 35.35 35.66 1,400
30th Jan 2026 (Fri) 35.28 35.28 35.28 35.3561 711
29th Jan 2026 (Thu) 35.22 35.33 35.22 35.35 2,900
28th Jan 2026 (Wed) 35.07 35.0792 35.07 35.0792 0
27th Jan 2026 (Tue) 35.07 35.0792 35.07 35.0792 31
26th Jan 2026 (Mon) 35.07 35.07 35.07 35.0751 100
23rd Jan 2026 (Fri) 35.04 35.04 34.94 34.9769 1,082
22nd Jan 2026 (Thu) 35.25 35.25 35.25 35.1551 354
21st Jan 2026 (Wed) 34.98 34.98 34.94 35.055 387
20th Jan 2026 (Tue) 34.59 34.59 34.59 34.5841 60
19th Jan 2026 (Mon) 34.59 34.8739 34.59 34.8739 0
16th Jan 2026 (Fri) 34.59 34.8739 34.59 34.8739 0
15th Jan 2026 (Thu) 34.59 34.8933 34.59 34.8933 4
14th Jan 2026 (Wed) 34.59 34.59 34.59 34.7493 700
13th Jan 2026 (Tue) 34.58 34.64 34.58 34.57 100
12th Jan 2026 (Mon) 34.49 34.49 34.49 34.57 730
9th Jan 2026 (Fri) 34.47 34.5926 34.47 34.5926 24
8th Jan 2026 (Thu) 34.47 34.47 34.47 34.4062 1,041
7th Jan 2026 (Wed) 34.14 34.14 34.14 34.0762 6,178
6th Jan 2026 (Tue) 34.00 34.4741 34.00 34.4741 0
5th Jan 2026 (Mon) 34.00 34.16 34.00 34.12 206
2nd Jan 2026 (Fri) 33.72 33.72 33.72 33.7973 57
1st Jan 2026 (Thu) 33.70 33.70 33.4578 33.4578 0
31st Dec 2025 (Wed) 33.70 33.70 33.4578 33.4578 0
30th Dec 2025 (Tue) 33.70 33.70 33.70 33.70 830
29th Dec 2025 (Mon) 33.68 33.68 33.68 33.7003 1,412
26th Dec 2025 (Fri) 33.74 33.74 33.74 33.7432 479
25th Dec 2025 (Thu) 33.72 33.75 33.72 33.64 1,185
24th Dec 2025 (Wed) 33.72 33.75 33.72 33.64 1,185
23rd Dec 2025 (Tue) 33.60 33.60 33.59 33.5891 578
22nd Dec 2025 (Mon) 33.58 33.58 33.58 33.5941 274
19th Dec 2025 (Fri) 33.41 33.41 33.3592 33.3592 3
18th Dec 2025 (Thu) 33.41 33.41 33.41 33.2668 179
17th Dec 2025 (Wed) 33.43 33.43 33.21 33.2524 869
16th Dec 2025 (Tue) 33.36 33.36 33.29 33.2877 321
15th Dec 2025 (Mon) 33.54 33.54 33.54 33.6081 630
12th Dec 2025 (Fri) 33.25 33.5018 33.25 33.5018 0
11th Dec 2025 (Thu) 33.25 33.6168 33.25 33.6168 0
10th Dec 2025 (Wed) 33.25 33.5978 33.25 33.5978 0
9th Dec 2025 (Tue) 33.25 33.25 33.25 33.0862 100
8th Dec 2025 (Mon) 33.36 33.36 33.0863 33.0863 5
FTSE 100 Latest
Value10,369.75
Change60.53