UK markets closed

SBA Communications Corporation (0KYZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
211.59+3.68 (+1.77%)
At close: 05:35PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024209.04211.59208.26211.59211.59163
01 Mar 2024207.99209.93206.69207.91207.915,534
29 Feb 2024207.60210.22207.04210.22210.22327
28 Feb 2024201.89204.25199.26203.04203.0469
27 Feb 2024204.14205.46197.76198.02198.02165
26 Feb 2024212.92212.93208.62208.68208.6882
23 Feb 2024211.44215.18211.44214.07214.074,888
22 Feb 2024206.89208.15206.79207.35207.35182
21 Feb 2024207.89208.63205.45207.40207.402,933
20 Feb 2024206.63208.09205.95208.09208.092,976
19 Feb 2024------
16 Feb 2024211.97211.97207.65208.31208.3193
15 Feb 2024211.36212.53209.62209.85209.85391
14 Feb 2024209.86210.67209.30210.37210.37261
13 Feb 2024209.79210.21207.56207.56207.569,450
12 Feb 2024218.40218.40216.36216.64216.64813
09 Feb 2024216.88217.07214.58216.12216.1255
08 Feb 2024215.57217.24213.57215.74215.74291
07 Feb 2024220.25220.46218.00218.00218.003,155
06 Feb 2024216.80219.07216.80217.90217.9016
05 Feb 2024220.02221.94217.32217.32217.321,587
02 Feb 2024226.54226.54220.70223.67223.674,684
01 Feb 2024223.76224.88223.00224.88224.881,695
31 Jan 2024223.38228.21223.38226.66226.661
30 Jan 2024227.60227.60223.78223.78223.7890
29 Jan 2024228.94228.94225.79226.78226.7827
26 Jan 2024233.47233.47230.26230.46230.46145
25 Jan 2024230.13234.16230.13232.30232.3054
24 Jan 2024236.64236.81229.55229.78229.7860
23 Jan 2024------
22 Jan 2024230.93236.15230.90231.97231.9753
19 Jan 2024229.14231.71228.63230.66230.66147
18 Jan 2024233.01234.43232.00232.18232.18179
17 Jan 2024237.46237.46231.56231.83231.8365
16 Jan 2024240.38240.89238.00238.20238.2045
15 Jan 2024------
12 Jan 2024243.87243.87241.09241.95241.9580
11 Jan 2024240.61241.61238.59240.09240.0979
10 Jan 2024244.55246.58244.26244.70244.7019
09 Jan 2024245.12245.12245.12245.12245.124
08 Jan 2024------
05 Jan 2024248.88248.88246.30246.30246.3037
04 Jan 2024247.50250.19247.50250.19250.1957
03 Jan 2024254.10254.80249.29250.31250.31124
02 Jan 2024252.35254.38252.35254.38254.38191
29 Dec 2023254.45254.45250.95252.95252.955
28 Dec 2023254.87256.06253.04253.04253.0424
27 Dec 2023255.49255.84255.49255.84255.8414
22 Dec 2023250.39254.24249.83250.45250.4537
21 Dec 2023250.32250.32246.22248.43248.43269
20 Dec 2023249.11251.50248.61251.50251.5014
19 Dec 2023246.68249.75246.68248.69248.6927
18 Dec 2023248.83249.46246.61247.39247.3916
15 Dec 2023251.80251.80247.38247.66247.6619
14 Dec 2023254.59258.00253.52255.62255.6252
13 Dec 2023240.84243.49238.68243.08243.081,926
12 Dec 2023240.87241.77239.77239.99239.99216
11 Dec 2023244.79245.77242.84243.75243.755
08 Dec 2023246.15248.34240.34241.08241.08326
07 Dec 2023251.18253.39250.90252.24252.24196
06 Dec 2023252.39254.81252.00254.44254.4473
05 Dec 2023248.92250.76248.16250.76250.7686
04 Dec 2023247.22249.36246.52249.36249.3612
01 Dec 2023247.36250.34244.66249.42249.4251
30 Nov 2023243.61248.60243.40247.49247.49101
29 Nov 2023243.71246.91243.71246.91246.9117
28 Nov 2023236.25241.26236.25241.26241.26249
27 Nov 2023236.95239.04236.50237.88237.8873
24 Nov 2023230.22235.39230.22235.39235.3959
23 Nov 2023------
22 Nov 2023234.55237.06233.77233.77233.77169
21 Nov 2023235.17236.58234.07234.19234.191,213
20 Nov 2023230.02235.83230.02235.83235.83122
17 Nov 2023236.34238.36234.35235.29235.2991
16 Nov 2023234.30236.18231.30235.99235.99142
15 Nov 2023232.78235.12232.71233.54233.5486
15 Nov 20230.85 Dividend
14 Nov 2023228.88235.39223.61231.78230.93322
13 Nov 2023216.33219.33216.26219.33218.53231
10 Nov 2023214.78217.78214.78216.34215.5535
09 Nov 2023220.86222.38220.86222.38221.5654
08 Nov 2023219.91219.91218.95219.01218.2024
07 Nov 2023221.22221.22218.77218.78217.98240
06 Nov 2023227.09227.09222.09222.09221.2813,480
03 Nov 2023223.72234.64223.72229.00228.168
02 Nov 2023212.97220.20212.97218.26217.4630
01 Nov 2023196.71208.85196.71206.91206.165
31 Oct 2023207.13208.86205.23208.35207.5918
30 Oct 2023205.95205.95204.08204.08203.33-
27 Oct 2023204.19204.58202.94202.94202.20215
26 Oct 2023198.58205.93196.95204.41203.6622
25 Oct 2023196.71197.49193.14196.20195.48234
24 Oct 2023196.06196.16194.16195.68194.96153
23 Oct 2023189.63195.99189.63195.99195.271
20 Oct 2023189.48191.71189.48191.71191.011
19 Oct 2023191.50192.81190.05191.86191.1692
18 Oct 2023198.64199.98197.63197.63196.9186
17 Oct 2023199.97200.81198.52198.52197.79263
16 Oct 2023202.53203.75199.13203.01202.2710
13 Oct 2023202.02202.48199.93199.93199.20408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...