Crown Castle Inc. (LON:0I4W)
London · Delayed Price · Currency is GBP · Price in USD 96.58
+0.47 (0.49%)
At close: Oct 9, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 99.97 | 100.10 | 97.96 | 98.05 | 96.96 | -2.43% | 1,029 |
| Aug 27, 2025 | 101.85 | 102.18 | 100.48 | 100.49 | 99.37 | 0.17% | 160 |
| Aug 26, 2025 | 101.24 | 101.38 | 98.92 | 100.32 | 99.20 | -3.03% | 531 |
| Aug 25, 2025 | 103.79 | 103.89 | 103.13 | 103.45 | 102.30 | -0.33% | 182 |
| Aug 22, 2025 | 103.75 | 104.51 | 103.25 | 103.79 | 102.64 | 1.13% | 469 |
| Aug 21, 2025 | 102.65 | 103.06 | 102.00 | 102.63 | 101.49 | -0.05% | 410 |
| Aug 20, 2025 | 103.50 | 103.67 | 102.65 | 102.68 | 101.54 | 0.95% | 271 |
| Aug 19, 2025 | 101.54 | 102.49 | 101.29 | 101.71 | 100.58 | 1.28% | 851 |
| Aug 18, 2025 | 101.85 | 102.10 | 100.43 | 100.43 | 99.31 | -1.86% | 2,274 |
| Aug 15, 2025 | 100.77 | 102.41 | 100.77 | 102.33 | 101.19 | 2.23% | 79 |
| Aug 14, 2025 | 100.99 | 101.10 | 99.76 | 100.10 | 98.99 | -1.26% | 219 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.38 | 101.38 | 100.25 | 0.02% | 236 |
| Aug 12, 2025 | 103.66 | 104.44 | 101.36 | 101.36 | 100.23 | -2.22% | 168 |
| Aug 11, 2025 | 104.23 | 104.43 | 103.61 | 103.66 | 102.50 | -2.07% | 286 |
| Aug 8, 2025 | 106.39 | 106.41 | 105.64 | 105.85 | 104.67 | 0.62% | 8 |
| Aug 7, 2025 | 105.50 | 105.96 | 104.40 | 105.20 | 104.03 | -1.18% | 147 |
| Aug 6, 2025 | 105.72 | 106.45 | 105.25 | 106.45 | 105.27 | 1.07% | 82 |
| Aug 5, 2025 | 107.04 | 107.04 | 105.08 | 105.32 | 104.15 | -2.06% | 176 |
| Aug 4, 2025 | 108.00 | 108.00 | 106.20 | 107.53 | 106.33 | 0.67% | 57 |
| Aug 1, 2025 | 106.81 | 107.56 | 106.81 | 106.81 | 105.62 | 1.58% | 27 |
| Jul 31, 2025 | 106.43 | 106.91 | 105.15 | 105.15 | 103.98 | -3.02% | 224 |