UK markets close in 8 hours 6 minutes

SBA Communications Corporation (0KYZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
202.58-3.63 (-1.76%)
As of 06:00AM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024202.58202.58202.58202.58202.588
12 Apr 2024204.99204.99202.86203.34203.34282
11 Apr 2024207.86207.86204.14206.26206.26133
10 Apr 2024209.43210.49206.21206.21206.217,381
09 Apr 2024213.12217.50213.12217.50217.5012
08 Apr 2024212.77214.01209.86212.33212.331,181
05 Apr 2024216.53216.53211.10214.53214.53895
04 Apr 2024217.55217.87215.06215.06215.062,206
03 Apr 2024210.41210.41209.93210.26210.26253
02 Apr 2024211.30214.09209.61213.95213.9530
28 Mar 2024220.00220.00216.87216.87216.8796
27 Mar 2024216.27217.51216.02217.03217.03550
26 Mar 2024216.49217.97216.49217.89217.89416
25 Mar 2024218.28218.28215.98218.20218.20653
22 Mar 2024215.14217.86214.37214.47214.47480
21 Mar 2024216.04218.74216.03216.07216.073,156
20 Mar 2024215.30215.30212.03213.38213.38141
19 Mar 2024213.87215.54213.00215.54215.54593
18 Mar 2024214.13217.17213.76213.98213.98568
15 Mar 2024216.06216.39214.02214.07214.07192
14 Mar 2024218.65218.65213.61214.22214.22740
13 Mar 2024219.17221.58219.17219.58219.58232
13 Mar 20240.98 Dividend
12 Mar 2024222.35223.75218.95218.95217.9742
11 Mar 2024225.29225.29221.83223.43222.431,213
08 Mar 2024220.04223.18219.49222.13221.13410
07 Mar 2024219.64220.63217.29217.29216.323,827
06 Mar 2024217.19217.19214.76215.90214.932,228
05 Mar 2024212.05219.93212.05219.00218.02310
04 Mar 2024209.04211.59208.26211.59210.65163
01 Mar 2024207.99209.93206.69207.91206.985,534
29 Feb 2024207.60210.22207.04210.22209.28327
28 Feb 2024201.89204.25199.26203.04202.1369
27 Feb 2024204.14205.46197.76198.02197.13165
26 Feb 2024212.92212.93208.62208.68207.7482
23 Feb 2024211.44215.18211.44214.07213.114,888
22 Feb 2024206.89208.15206.79207.35206.42182
21 Feb 2024207.89208.63205.45207.40206.472,933
20 Feb 2024206.63208.09205.95208.09207.162,976
19 Feb 2024------
16 Feb 2024211.97211.97207.65208.31207.3893
15 Feb 2024211.36212.53209.62209.85208.91391
14 Feb 2024209.86210.67209.30210.37209.43261
13 Feb 2024209.79210.21207.56207.56206.639,450
12 Feb 2024218.40218.40216.36216.64215.67813
09 Feb 2024216.88217.07214.58216.12215.1555
08 Feb 2024215.57217.24213.57215.74214.78291
07 Feb 2024220.25220.46218.00218.00217.023,155
06 Feb 2024216.80219.07216.80217.90216.9216
05 Feb 2024220.02221.94217.32217.32216.351,587
02 Feb 2024226.54226.54220.70223.67222.674,684
01 Feb 2024223.76224.88223.00224.88223.871,695
31 Jan 2024223.38228.21223.38226.66225.651
30 Jan 2024227.60227.60223.78223.78222.7890
29 Jan 2024228.94228.94225.79226.78225.7627
26 Jan 2024233.47233.47230.26230.46229.43145
25 Jan 2024230.13234.16230.13232.30231.2654
24 Jan 2024236.64236.81229.55229.78228.7560
23 Jan 2024------
22 Jan 2024230.93236.15230.90231.97230.9353
19 Jan 2024229.14231.71228.63230.66229.63147
18 Jan 2024233.01234.43232.00232.18231.15179
17 Jan 2024237.46237.46231.56231.83230.7965
16 Jan 2024240.38240.89238.00238.20237.1345
15 Jan 2024------
12 Jan 2024243.87243.87241.09241.95240.8780
11 Jan 2024240.61241.61238.59240.09239.0279
10 Jan 2024244.55246.58244.26244.70243.6019
09 Jan 2024245.12245.12245.12245.12244.024
08 Jan 2024------
05 Jan 2024248.88248.88246.30246.30245.2037
04 Jan 2024247.50250.19247.50250.19249.0757
03 Jan 2024254.10254.80249.29250.31249.19124
02 Jan 2024252.35254.38252.35254.38253.24191
29 Dec 2023254.45254.45250.95252.95251.825
28 Dec 2023254.87256.06253.04253.04251.9124
27 Dec 2023255.49255.84255.49255.84254.6914
22 Dec 2023250.39254.24249.83250.45249.3337
21 Dec 2023250.32250.32246.22248.43247.32269
20 Dec 2023249.11251.50248.61251.50250.3714
19 Dec 2023246.68249.75246.68248.69247.5827
18 Dec 2023248.83249.46246.61247.39246.2816
15 Dec 2023251.80251.80247.38247.66246.5519
14 Dec 2023254.59258.00253.52255.62254.4852
13 Dec 2023240.84243.49238.68243.08241.991,926
12 Dec 2023240.87241.77239.77239.99238.92216
11 Dec 2023244.79245.77242.84243.75242.665
08 Dec 2023246.15248.34240.34241.08240.00326
07 Dec 2023251.18253.39250.90252.24251.11196
06 Dec 2023252.39254.81252.00254.44253.3073
05 Dec 2023248.92250.76248.16250.76249.6486
04 Dec 2023247.22249.36246.52249.36248.2412
01 Dec 2023247.36250.34244.66249.42248.3051
30 Nov 2023243.61248.60243.40247.49246.38101
29 Nov 2023243.71246.91243.71246.91245.8017
28 Nov 2023236.25241.26236.25241.26240.18249
27 Nov 2023236.95239.04236.50237.88236.8273
24 Nov 2023230.22235.39230.22235.39234.3459
23 Nov 2023------
22 Nov 2023234.55237.06233.77233.77232.72169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...