UK markets closed

SBA Communications Corporation (0KYZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
214.68+4.53 (+2.16%)
At close: 05:31PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024214.59214.68212.35214.68214.681,236
25 Jul 2024207.06212.55206.33210.15210.15366
24 Jul 2024209.47209.47205.84207.63207.6388
23 Jul 2024208.77209.07207.87208.00208.0087,011
22 Jul 2024209.57210.52208.70209.74209.74108
19 Jul 2024211.86212.42208.46209.96209.96189
18 Jul 2024211.24214.98210.10214.49214.49142
17 Jul 2024213.55214.67211.97212.99212.99163
16 Jul 2024212.63213.76210.12213.29213.29266
15 Jul 2024212.08212.08208.21208.21208.21336
12 Jul 2024210.06214.68209.54214.11214.11420
11 Jul 2024201.00209.08198.33209.08209.08206
10 Jul 2024197.20197.51193.19193.19193.19321
09 Jul 2024193.07195.65192.10195.65195.6524
08 Jul 2024191.62193.42191.62193.42193.4225
05 Jul 2024191.38192.89189.80191.14191.14333
04 Jul 2024------
03 Jul 2024189.96193.45189.96191.08191.08164
02 Jul 2024191.29191.29187.54188.19188.19149
01 Jul 2024194.83196.29192.12192.12192.1235
28 Jun 2024198.00198.48195.84196.23196.2310,331
27 Jun 2024193.93195.27192.81195.27195.27358
26 Jun 2024193.10193.10190.67192.17192.17452
25 Jun 2024197.16197.16192.14192.14192.147
24 Jun 2024195.54199.18195.42196.91196.9161
21 Jun 2024192.10195.00190.58192.50192.5056
20 Jun 2024191.18191.18189.01190.85190.8565
19 Jun 2024------
18 Jun 2024192.17193.48191.00191.00191.001,824
17 Jun 2024195.59195.59191.06191.06191.0618
14 Jun 2024197.56197.56195.20195.29195.293
13 Jun 2024196.67198.00196.00197.39197.39260
12 Jun 2024198.93201.43197.41197.41197.41280
11 Jun 2024194.32194.93192.67193.71193.71117
10 Jun 2024193.61193.61191.70192.99192.998
07 Jun 2024193.62193.62189.34191.76191.76189
06 Jun 2024196.22197.35195.19195.51195.51707
05 Jun 2024198.80198.80196.55196.55196.55204
04 Jun 2024197.92199.80196.04197.43197.43177
03 Jun 2024198.51198.56196.80198.40198.40205
31 May 2024194.48197.25194.48194.96194.96302
30 May 2024188.21193.32187.97193.32193.32311
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...