UK markets close in 16 minutes

SBA Communications Corporation (0KYZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
190.68+3.31 (+1.77%)
As of 03:51PM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024188.21190.68187.97190.68190.6898
29 May 2024185.67187.45185.67187.37187.3716,260
28 May 2024188.99191.85188.22191.26191.268
24 May 2024188.93189.26188.34188.59188.5946
23 May 2024193.90193.90190.00190.00190.00113
22 May 2024197.95197.95193.51193.95193.95496
22 May 20240.98 Dividend
21 May 2024198.58199.00196.96198.51197.53367
20 May 2024200.88201.00197.03199.51198.53164
17 May 2024203.72203.72198.81198.82197.84446
16 May 2024204.28205.41201.01205.41204.40314
15 May 2024204.42208.00202.27207.54206.52335
14 May 2024200.39200.39198.07199.39198.4139
13 May 2024200.00200.00196.62197.50196.5292
10 May 2024200.94200.94196.41196.41195.44390
09 May 2024198.19201.03198.02198.02197.0429
08 May 2024195.95196.96195.41196.96195.9915
07 May 2024194.89195.30193.99195.30194.342
03 May 2024199.42200.59195.13195.13194.17715
02 May 2024192.57192.57188.45190.16189.22536
01 May 2024188.05188.69184.37187.06186.1451
30 Apr 2024192.08197.07189.20190.08189.1493
29 Apr 2024199.95200.67196.23200.67199.686,584
26 Apr 2024197.65199.05197.65199.05198.0762
25 Apr 2024197.05198.83196.67197.05196.0789
24 Apr 2024196.70199.89196.70199.55198.57564
23 Apr 2024194.67199.77194.67199.77198.79219
22 Apr 2024196.06197.08195.39196.83195.8652,298
19 Apr 2024198.60198.60195.13195.21194.25207
18 Apr 2024196.56197.95193.85196.19195.222,202
17 Apr 2024195.50197.71195.50197.71196.73386
16 Apr 2024198.44201.13195.88196.77195.80131
15 Apr 2024202.58202.90199.63199.63198.651,084
12 Apr 2024204.99204.99202.86203.34202.34282
11 Apr 2024207.86207.86204.14206.26205.24133
10 Apr 2024209.43210.49206.21206.21205.197,381
09 Apr 2024213.12217.50213.12217.50216.4312
08 Apr 2024212.77214.01209.86212.33211.281,181
05 Apr 2024216.53216.53211.10214.53213.47895
04 Apr 2024217.55217.87215.06215.06214.002,206
03 Apr 2024210.41210.41209.93210.26209.23253
02 Apr 2024211.30214.09209.61213.95212.8930
28 Mar 2024220.00220.00216.87216.87215.8096
27 Mar 2024216.27217.51216.02217.03215.96550
26 Mar 2024216.49217.97216.49217.89216.81416
25 Mar 2024218.28218.28215.98218.20217.12653
22 Mar 2024215.14217.86214.37214.47213.41480
21 Mar 2024216.04218.74216.03216.07215.013,156
20 Mar 2024215.30215.30212.03213.38212.33141
19 Mar 2024213.87215.54213.00215.54214.48593
18 Mar 2024214.13217.17213.76213.98212.92568
15 Mar 2024216.06216.39214.02214.07213.02192
14 Mar 2024218.65218.65213.61214.22213.16740
13 Mar 2024219.17221.58219.17219.58218.50232
13 Mar 20240.98 Dividend
12 Mar 2024222.35223.75218.95218.95216.8942
11 Mar 2024225.29225.29221.83223.43221.341,213
08 Mar 2024220.04223.18219.49222.13220.04410
07 Mar 2024219.64220.63217.29217.29215.253,827
06 Mar 2024217.19217.19214.76215.90213.872,228
05 Mar 2024212.05219.93212.05219.00216.94310
04 Mar 2024209.04211.59208.26211.59209.61163
01 Mar 2024207.99209.93206.69207.91205.965,534
29 Feb 2024207.60210.22207.04210.22208.25327
28 Feb 2024201.89204.25199.26203.04201.1369
27 Feb 2024204.14205.46197.76198.02196.16165
26 Feb 2024212.92212.93208.62208.68206.7282
23 Feb 2024211.44215.18211.44214.07212.064,888
22 Feb 2024206.89208.15206.79207.35205.40182
21 Feb 2024207.89208.63205.45207.40205.452,933
20 Feb 2024206.63208.09205.95208.09206.142,976
19 Feb 2024------
16 Feb 2024211.97211.97207.65208.31206.3693
15 Feb 2024211.36212.53209.62209.85207.88391
14 Feb 2024209.86210.67209.30210.37208.39261
13 Feb 2024209.79210.21207.56207.56205.619,450
12 Feb 2024218.40218.40216.36216.64214.61813
09 Feb 2024216.88217.07214.58216.12214.0955
08 Feb 2024215.57217.24213.57215.74213.72291
07 Feb 2024220.25220.46218.00218.00215.953,155
06 Feb 2024216.80219.07216.80217.90215.8516
05 Feb 2024220.02221.94217.32217.32215.281,587
02 Feb 2024226.54226.54220.70223.67221.574,684
01 Feb 2024223.76224.88223.00224.88222.761,695
31 Jan 2024223.38228.21223.38226.66224.531
30 Jan 2024227.60227.60223.78223.78221.6890
29 Jan 2024228.94228.94225.79226.78224.6527
26 Jan 2024233.47233.47230.26230.46228.29145
25 Jan 2024230.13234.16230.13232.30230.1254
24 Jan 2024236.64236.81229.55229.78227.6260
23 Jan 2024------
22 Jan 2024230.93236.15230.90231.97229.7953
19 Jan 2024229.14231.71228.63230.66228.49147
18 Jan 2024233.01234.43232.00232.18230.00179
17 Jan 2024237.46237.46231.56231.83229.6565
16 Jan 2024240.38240.89238.00238.20235.9645
15 Jan 2024------
12 Jan 2024243.87243.87241.09241.95239.6880
11 Jan 2024240.61241.61238.59240.09237.8479
10 Jan 2024244.55246.58244.26244.70242.4019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...