Crown Castle Inc. (LON:0I4W)
London · Delayed Price · Currency is GBP · Price in USD 95.56
+1.12 (1.18%)
At close: Sep 12, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 95.38 | 95.61 | 94.89 | 95.50 | 95.50 | 1.12% | 593 |
| Sep 11, 2025 | 94.19 | 94.48 | 93.82 | 94.44 | 94.44 | 0.02% | 225 |
| Sep 10, 2025 | 94.25 | 94.70 | 93.96 | 94.42 | 94.42 | 0.46% | 150 |
| Sep 9, 2025 | 94.40 | 94.61 | 93.27 | 93.99 | 93.99 | 1.94% | 191 |
| Sep 8, 2025 | 94.01 | 94.01 | 91.78 | 92.20 | 92.20 | -4.37% | 1,089 |
| Sep 5, 2025 | 96.57 | 96.64 | 95.71 | 96.41 | 96.41 | 1.09% | 477 |
| Sep 4, 2025 | 97.97 | 98.00 | 95.31 | 95.37 | 95.37 | -1.94% | 755 |
| Sep 3, 2025 | 97.92 | 98.75 | 97.01 | 97.26 | 97.26 | -1.40% | 738 |
| Sep 2, 2025 | 99.69 | 99.69 | 98.46 | 98.64 | 98.64 | 0.21% | 423 |
| Aug 29, 2025 | 98.16 | 98.67 | 97.97 | 98.43 | 98.43 | 0.39% | 533 |
| Aug 28, 2025 | 99.97 | 100.10 | 97.96 | 98.05 | 98.05 | -2.43% | 1,029 |
| Aug 27, 2025 | 101.85 | 102.18 | 100.48 | 100.49 | 100.49 | 0.17% | 160 |
| Aug 26, 2025 | 101.24 | 101.38 | 98.92 | 100.32 | 100.32 | -3.03% | 531 |
| Aug 25, 2025 | 103.79 | 103.89 | 103.13 | 103.45 | 103.45 | -0.33% | 182 |
| Aug 22, 2025 | 103.75 | 104.51 | 103.25 | 103.79 | 103.79 | 1.13% | 469 |
| Aug 21, 2025 | 102.65 | 103.06 | 102.00 | 102.63 | 102.63 | -0.05% | 410 |
| Aug 20, 2025 | 103.50 | 103.67 | 102.65 | 102.68 | 102.68 | 0.95% | 271 |
| Aug 19, 2025 | 101.54 | 102.49 | 101.29 | 101.71 | 101.71 | 1.28% | 851 |
| Aug 18, 2025 | 101.85 | 102.10 | 100.43 | 100.43 | 100.43 | -1.86% | 2,274 |
| Aug 15, 2025 | 100.77 | 102.41 | 100.77 | 102.33 | 102.33 | 2.23% | 79 |
| Aug 14, 2025 | 100.99 | 101.10 | 99.76 | 100.10 | 100.10 | -1.26% | 219 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.38 | 101.38 | 101.38 | 0.02% | 236 |
| Aug 12, 2025 | 103.66 | 104.44 | 101.36 | 101.36 | 101.36 | -2.22% | 168 |
| Aug 11, 2025 | 104.23 | 104.43 | 103.61 | 103.66 | 103.66 | -2.07% | 286 |
| Aug 8, 2025 | 106.39 | 106.41 | 105.64 | 105.85 | 105.85 | 0.62% | 8 |
| Aug 7, 2025 | 105.50 | 105.96 | 104.40 | 105.20 | 105.20 | -1.18% | 147 |
| Aug 6, 2025 | 105.72 | 106.45 | 105.25 | 106.45 | 106.45 | 1.07% | 82 |
| Aug 5, 2025 | 107.04 | 107.04 | 105.08 | 105.32 | 105.32 | -2.06% | 176 |
| Aug 4, 2025 | 108.00 | 108.00 | 106.20 | 107.53 | 107.53 | 0.67% | 57 |
| Aug 1, 2025 | 106.81 | 107.56 | 106.81 | 106.81 | 106.81 | 1.58% | 27 |
| Jul 31, 2025 | 106.43 | 106.91 | 105.15 | 105.15 | 105.15 | -3.02% | 224 |
| Jul 30, 2025 | 108.47 | 109.11 | 108.32 | 108.42 | 108.42 | -1.15% | 29 |
| Jul 29, 2025 | 107.35 | 110.04 | 107.35 | 109.68 | 109.68 | 0.46% | 236 |
| Jul 28, 2025 | 111.00 | 111.15 | 109.18 | 109.18 | 109.18 | -1.73% | 261 |
| Jul 25, 2025 | 115.73 | 115.73 | 110.94 | 111.10 | 111.10 | -1.97% | 187 |
| Jul 24, 2025 | 113.40 | 115.70 | 112.66 | 113.33 | 113.33 | 3.24% | 914 |
| Jul 23, 2025 | 110.00 | 110.70 | 109.33 | 109.77 | 109.77 | 1.16% | 1,024 |
| Jul 22, 2025 | 107.59 | 108.71 | 107.07 | 108.52 | 108.52 | 2.30% | 294 |
| Jul 21, 2025 | 105.69 | 106.32 | 105.69 | 106.08 | 106.08 | 1.25% | 212 |
| Jul 18, 2025 | 105.46 | 105.46 | 104.76 | 104.77 | 104.77 | 0.93% | 96 |
| Jul 17, 2025 | 103.87 | 104.49 | 103.51 | 103.81 | 103.81 | 0.54% | 469 |
| Jul 16, 2025 | 102.22 | 103.29 | 102.05 | 103.25 | 103.25 | 1.67% | 44 |
| Jul 15, 2025 | 103.26 | 103.26 | 101.55 | 101.55 | 101.55 | -1.18% | 325 |
| Jul 14, 2025 | 102.47 | 103.30 | 102.09 | 102.76 | 102.76 | 0.09% | 3,140 |
| Jul 11, 2025 | 103.75 | 103.75 | 102.19 | 102.67 | 102.67 | -1.37% | 755 |
| Jul 10, 2025 | 103.88 | 104.24 | 102.93 | 104.10 | 104.10 | 1.42% | 297 |
| Jul 9, 2025 | 102.75 | 102.75 | 101.95 | 102.64 | 102.64 | 0.67% | 1,415 |
| Jul 8, 2025 | 101.87 | 102.01 | 100.61 | 101.95 | 101.95 | 0.40% | 971 |
| Jul 7, 2025 | 102.97 | 102.97 | 101.54 | 101.54 | 101.54 | -1.38% | 935 |
| Jul 3, 2025 | 103.04 | 103.04 | 101.55 | 102.96 | 102.96 | -0.16% | 37 |