Crown Castle Inc. (LON:0I4W)
London · Delayed Price · Currency is GBP · Price in USD 88.99
-0.09 (-0.10%)
At close: Nov 7, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 87.51 | 89.12 | 87.51 | 88.99 | 88.99 | -0.10% | 235 |
| Nov 6, 2025 | 89.83 | 89.83 | 88.93 | 89.07 | 89.07 | -0.55% | 2,860 |
| Nov 5, 2025 | 90.01 | 90.25 | 89.37 | 89.57 | 89.57 | -0.69% | 750 |
| Nov 4, 2025 | 88.83 | 91.64 | 88.83 | 90.19 | 90.19 | 1.89% | 374 |
| Nov 3, 2025 | 92.19 | 93.45 | 87.94 | 88.52 | 88.52 | -1.92% | 556 |
| Oct 31, 2025 | 91.32 | 91.32 | 89.99 | 90.25 | 90.25 | -1.26% | 355 |
| Oct 30, 2025 | 92.57 | 93.73 | 91.25 | 91.40 | 91.40 | -2.11% | 373 |
| Oct 29, 2025 | 94.70 | 94.70 | 93.02 | 93.37 | 93.37 | -0.41% | 166 |
| Oct 28, 2025 | 93.90 | 94.39 | 90.33 | 93.75 | 93.75 | -3.80% | 1,465 |
| Oct 27, 2025 | 97.88 | 98.08 | 97.36 | 97.45 | 97.45 | -0.61% | 1,855 |
| Oct 24, 2025 | 99.08 | 99.08 | 97.69 | 98.05 | 98.05 | 1.04% | 380 |
| Oct 23, 2025 | 98.85 | 100.32 | 95.37 | 97.04 | 97.04 | -1.85% | 538 |
| Oct 22, 2025 | 98.41 | 98.87 | 97.79 | 98.87 | 98.87 | -0.35% | 128 |
| Oct 21, 2025 | 99.00 | 99.93 | 98.01 | 99.22 | 99.22 | 0.60% | 392 |
| Oct 20, 2025 | 96.97 | 98.63 | 96.74 | 98.63 | 98.63 | 1.55% | 130 |
| Oct 17, 2025 | 98.20 | 98.37 | 97.12 | 97.12 | 97.12 | -2.14% | 36 |
| Oct 16, 2025 | 98.13 | 99.24 | 97.68 | 99.24 | 99.24 | 0.89% | 174 |
| Oct 15, 2025 | 96.97 | 98.36 | 96.95 | 98.36 | 98.36 | 1.57% | 43 |
| Oct 14, 2025 | 96.59 | 97.40 | 96.08 | 96.84 | 96.84 | 1.19% | 1,039 |
| Oct 13, 2025 | 97.56 | 97.56 | 95.70 | 95.70 | 95.70 | -1.29% | 911 |
| Oct 10, 2025 | 97.00 | 97.50 | 96.00 | 96.96 | 96.96 | 0.39% | 923 |
| Oct 9, 2025 | 96.70 | 97.30 | 96.21 | 96.58 | 96.58 | 0.49% | 624 |
| Oct 8, 2025 | 94.32 | 96.11 | 94.32 | 96.11 | 96.11 | 1.98% | 52 |
| Oct 7, 2025 | 95.50 | 95.50 | 93.60 | 94.24 | 94.24 | -0.05% | 416 |
| Oct 6, 2025 | 95.25 | 95.25 | 93.88 | 94.29 | 94.29 | -2.38% | 291 |
| Oct 3, 2025 | 95.55 | 96.89 | 95.17 | 96.60 | 96.60 | 1.19% | 202 |
| Oct 2, 2025 | 95.16 | 96.39 | 94.81 | 95.46 | 95.46 | -0.06% | 111 |
| Oct 1, 2025 | 97.34 | 97.34 | 95.51 | 95.51 | 95.51 | -0.55% | 682 |
| Sep 30, 2025 | 96.87 | 97.09 | 96.04 | 96.04 | 96.04 | 0.34% | 1,041 |
| Sep 29, 2025 | 95.50 | 96.15 | 95.26 | 95.71 | 95.71 | 0.39% | 752 |
| Sep 26, 2025 | 94.50 | 95.43 | 93.96 | 95.34 | 95.34 | 1.43% | 447 |
| Sep 25, 2025 | 95.28 | 95.28 | 94.00 | 94.00 | 94.00 | -0.40% | 242 |
| Sep 24, 2025 | 95.54 | 95.54 | 93.80 | 94.38 | 94.38 | -0.13% | 513 |
| Sep 23, 2025 | 94.94 | 95.00 | 94.28 | 94.50 | 94.50 | 0.47% | 124 |
| Sep 22, 2025 | 94.66 | 94.66 | 93.97 | 94.06 | 94.06 | 0.86% | 447 |
| Sep 19, 2025 | 92.99 | 93.55 | 92.74 | 93.26 | 93.26 | -0.13% | 1,511 |
| Sep 18, 2025 | 94.80 | 94.80 | 93.38 | 93.38 | 93.38 | -2.86% | 238 |
| Sep 17, 2025 | 93.82 | 96.13 | 93.45 | 96.13 | 96.13 | 2.44% | 881 |
| Sep 16, 2025 | 93.61 | 94.09 | 93.53 | 93.84 | 93.84 | 0.70% | 191 |
| Sep 15, 2025 | 94.54 | 95.12 | 92.40 | 93.19 | 93.19 | -2.49% | 1,151 |
| Sep 12, 2025 | 95.38 | 95.61 | 94.89 | 95.56 | 94.50 | 1.18% | 545 |
| Sep 11, 2025 | 94.19 | 94.48 | 93.82 | 94.44 | 93.39 | 0.02% | 225 |
| Sep 10, 2025 | 94.25 | 94.70 | 93.96 | 94.42 | 93.37 | 0.46% | 150 |
| Sep 9, 2025 | 94.40 | 94.61 | 93.27 | 93.99 | 92.94 | 1.94% | 191 |
| Sep 8, 2025 | 94.01 | 94.01 | 91.78 | 92.20 | 91.18 | -4.37% | 1,089 |
| Sep 5, 2025 | 96.57 | 96.64 | 95.71 | 96.41 | 95.34 | 1.09% | 477 |
| Sep 4, 2025 | 97.97 | 98.00 | 95.31 | 95.37 | 94.31 | -1.94% | 755 |
| Sep 3, 2025 | 97.92 | 98.75 | 97.01 | 97.26 | 96.17 | -1.40% | 738 |
| Sep 2, 2025 | 99.69 | 99.69 | 98.46 | 98.64 | 97.54 | 0.21% | 423 |
| Aug 29, 2025 | 98.16 | 98.67 | 97.97 | 98.43 | 97.34 | 0.39% | 533 |