UK markets close in 5 hours 50 minutes

Crown Castle Inc. (0I4W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
95.76+0.80 (+0.84%)
As of 07:09PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0095.7695.76-
22 Apr 202494.9995.3793.7594.9694.961,572
19 Apr 202494.3795.5493.8795.0295.021,033
18 Apr 202495.3996.0092.5094.1194.111,937
17 Apr 202494.0794.6793.6694.1894.181,791
16 Apr 202494.6895.0893.4994.2494.241,534
15 Apr 202496.7297.4495.5395.5395.538,665
12 Apr 202496.7997.0596.3197.0097.00986
11 Apr 202498.5298.5296.8697.8997.891,029
10 Apr 202499.5399.7896.6396.8896.883,704
09 Apr 2024100.92101.74100.55101.61101.612,731
08 Apr 2024100.61101.12100.15100.64100.64569
05 Apr 2024100.57101.85100.03100.99100.994,772
04 Apr 2024103.38103.49102.13102.13102.131,347
03 Apr 2024102.32102.42100.94102.14102.14706
02 Apr 2024103.38103.71103.00103.03103.036,391
28 Mar 2024106.09106.44105.38105.80105.80759
27 Mar 2024102.95105.10102.81105.02105.021,704
26 Mar 2024103.00103.28102.43102.64102.64806
25 Mar 2024102.87104.07102.76103.18103.181,515
22 Mar 2024103.54103.94102.55102.98102.981,371
21 Mar 2024104.94105.26103.76103.94103.945,152
20 Mar 2024103.61104.72102.98104.16104.162,205
19 Mar 2024104.35105.09103.98104.34104.34201,512
18 Mar 2024105.23105.80104.42105.17105.171,782
15 Mar 2024104.90106.26104.90105.83105.831,750
14 Mar 2024108.06108.06104.95105.53105.532,827
14 Mar 20241.565 Dividend
13 Mar 2024110.97111.65110.07110.11108.54284
12 Mar 2024111.35111.95109.95110.07108.51559
11 Mar 2024112.15112.80111.54112.22110.634,149
08 Mar 2024112.89113.23112.32112.59110.99350
07 Mar 2024113.00113.00110.89111.30109.721,041
06 Mar 2024112.50112.61110.74110.74109.17860
05 Mar 2024113.22114.38112.22112.22110.631,291
04 Mar 2024111.00112.38111.00112.38110.781,001
01 Mar 2024109.75110.18108.27110.16108.59520
29 Feb 2024109.78110.77108.57110.77109.20304,875
28 Feb 2024105.56109.11105.16108.61107.07237
27 Feb 2024106.63107.11104.26105.00103.51501,279
26 Feb 2024107.98108.76105.51105.51104.01291
23 Feb 2024107.61108.81107.46108.63107.09729
22 Feb 2024107.40107.40106.36107.01105.49545
21 Feb 2024109.26109.45107.44107.78106.25932
20 Feb 2024107.62110.35107.55109.07107.523,927
19 Feb 2024------
16 Feb 2024107.99107.99105.85107.73106.20726
15 Feb 2024106.11108.36106.11107.99106.46719
14 Feb 2024105.24106.30104.88105.98104.471,719
13 Feb 2024105.33105.49103.92104.50103.012,864
12 Feb 2024108.72109.05108.22108.30106.76790
09 Feb 2024107.21108.24107.02108.14106.602,620
08 Feb 2024106.30107.25106.02107.15105.632,357
07 Feb 2024107.65108.12106.91107.30105.77214
06 Feb 2024106.17107.44105.18107.18105.66281
05 Feb 2024106.97107.03104.97105.08103.592,890
02 Feb 2024109.67109.67106.56107.75106.221,381
01 Feb 2024108.08109.78107.95109.78108.22656
31 Jan 2024108.00110.63107.50109.80108.241,157
30 Jan 2024108.64108.72107.77108.00106.463,317
29 Jan 2024108.60108.60107.01107.87106.34555
26 Jan 2024110.91111.21108.62108.62107.08437
25 Jan 2024109.50110.92108.42110.20108.632,384
24 Jan 2024108.69108.88105.62105.62104.122,848
23 Jan 2024109.01109.80108.00108.16106.62733
22 Jan 2024108.43110.10108.04108.61107.071,508
19 Jan 2024107.28108.54106.97108.54107.001,027
18 Jan 2024108.50109.36107.63107.95106.421,146
17 Jan 2024109.10110.80107.44107.65106.12869
16 Jan 2024112.15112.68110.63111.24109.66380
15 Jan 2024------
12 Jan 2024114.14114.36112.96113.59111.98895
11 Jan 2024113.20113.20111.64112.64111.041,729
10 Jan 2024112.95114.13112.95113.53111.912,136
09 Jan 2024113.68114.21113.38113.63112.01258
08 Jan 2024113.12115.40113.12114.29112.6779
05 Jan 2024113.74114.24113.13114.10112.48426
04 Jan 2024112.87114.85112.87113.96112.35372
03 Jan 2024116.62116.62113.56114.50112.87505,468
02 Jan 2024114.63117.01114.11116.99115.33821
29 Dec 2023115.49115.56114.89115.03113.40101
28 Dec 2023116.64116.64115.45115.56113.92141
27 Dec 2023115.30116.15115.20116.12114.47669
22 Dec 2023115.61116.29114.95115.14113.50300
21 Dec 2023115.43116.38114.33114.43112.8010,886
20 Dec 2023114.62116.26114.62116.00114.351,517
19 Dec 2023113.55114.59112.70113.90112.28710
18 Dec 2023112.81113.62112.48112.48110.88240
15 Dec 2023113.44113.78111.76112.05110.462,260
14 Dec 2023117.00117.25114.89115.71114.061,431
14 Dec 20231.565 Dividend
13 Dec 2023113.39114.07113.09113.52110.362,472
12 Dec 2023114.30114.45113.31113.46110.30419
11 Dec 2023115.24115.99114.26114.44111.26177
08 Dec 2023117.98118.83114.50115.65112.431,684
07 Dec 2023117.32119.09116.96117.63114.36894
06 Dec 2023118.42118.72117.50118.21114.9213,232
05 Dec 2023119.50119.50117.78118.53115.23940
04 Dec 2023118.15118.88116.73118.52115.222,454
01 Dec 2023116.38118.36115.78118.13114.851,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...