Crown Castle Inc. (LON:0I4W)
London · Delayed Price · Currency is GBP · Price in USD 67.84
-0.60 (-0.88%)
Sep 25, 2026, 5:15 PM GMT
LON:0I4W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 69.30 | 69.30 | 66.87 | 67.17 | 67.17 | -1.86% | 1,691 |
| Sep 24, 2026 | 70.57 | 71.12 | 67.65 | 68.44 | 68.44 | -3.25% | 2,071 |
| Sep 23, 2026 | 72.03 | 73.59 | 70.71 | 70.74 | 70.74 | -3.25% | 1,933 |
| Sep 22, 2026 | 74.31 | 74.31 | 72.27 | 73.12 | 73.12 | -0.57% | 386 |
| Sep 21, 2026 | 71.61 | 73.99 | 71.61 | 73.54 | 73.54 | -0.30% | 149 |
| Sep 18, 2026 | 74.22 | 74.22 | 72.57 | 73.76 | 73.76 | -0.09% | 226 |
| Sep 17, 2026 | 72.87 | 74.65 | 72.86 | 73.83 | 73.83 | -0.82% | 181 |
| Sep 16, 2026 | 73.73 | 74.81 | 72.79 | 74.44 | 74.44 | 2.72% | 1,613 |
| Sep 15, 2026 | 73.00 | 73.14 | 71.24 | 72.47 | 72.47 | -1.51% | 4,880 |
| Sep 14, 2026 | 74.76 | 76.00 | 73.17 | 74.64 | 73.58 | -1.34% | 321 |
| Sep 11, 2026 | 73.99 | 75.89 | 73.99 | 75.65 | 74.58 | 2.65% | 473 |
| Sep 10, 2026 | 76.02 | 76.18 | 73.70 | 73.70 | 72.65 | -2.62% | 658 |
| Sep 9, 2026 | 76.32 | 76.32 | 75.10 | 75.68 | 74.60 | -1.40% | 73 |
| Sep 8, 2026 | 76.08 | 77.35 | 74.49 | 76.76 | 75.66 | 1.64% | 452 |
| Sep 4, 2026 | 77.62 | 77.64 | 75.50 | 75.52 | 74.45 | -2.55% | 148 |
| Sep 3, 2026 | 74.70 | 77.50 | 74.70 | 77.50 | 76.40 | 4.00% | 447 |
| Sep 2, 2026 | 75.49 | 76.89 | 74.40 | 74.52 | 73.46 | -1.22% | 78 |
| Sep 1, 2026 | 76.00 | 77.18 | 75.23 | 75.44 | 74.37 | -1.26% | 524 |
| Aug 31, 2026 | 76.14 | 77.06 | 73.60 | 76.40 | 75.31 | 1.50% | 487 |
| Aug 28, 2026 | 75.78 | 76.50 | 74.66 | 75.27 | 74.20 | 0.08% | 261 |
| Aug 27, 2026 | 77.15 | 77.15 | 74.50 | 75.21 | 74.14 | 0.08% | 100 |
| Aug 26, 2026 | 77.15 | 77.24 | 75.15 | 75.15 | 74.08 | -0.92% | 130 |
| Aug 25, 2026 | 76.40 | 77.73 | 75.42 | 75.85 | 74.77 | -0.91% | 606 |
| Aug 24, 2026 | 76.70 | 76.70 | 74.75 | 76.55 | 75.46 | 2.20% | 79 |
| Aug 21, 2026 | 76.29 | 76.54 | 74.65 | 74.90 | 73.84 | -1.47% | 294 |
| Aug 20, 2026 | 75.00 | 76.52 | 74.00 | 76.02 | 74.94 | 2.54% | 756 |
| Aug 19, 2026 | 75.01 | 76.43 | 73.80 | 74.14 | 73.08 | -0.82% | 185 |
| Aug 18, 2026 | 75.54 | 76.00 | 74.30 | 74.75 | 73.69 | -0.36% | 378 |
| Aug 17, 2026 | 77.19 | 77.80 | 74.32 | 75.02 | 73.95 | -1.09% | 102 |
| Aug 14, 2026 | 75.75 | 76.53 | 75.08 | 75.85 | 74.77 | -0.20% | 440 |
| Aug 13, 2026 | 74.60 | 76.00 | 74.12 | 76.00 | 74.92 | 2.67% | 539 |
| Aug 12, 2026 | 75.00 | 75.00 | 73.38 | 74.02 | 72.97 | 0.19% | 218 |
| Aug 11, 2026 | 73.61 | 74.67 | 73.30 | 73.88 | 72.83 | 0.27% | 177 |
| Aug 10, 2026 | 73.77 | 76.00 | 73.59 | 73.68 | 72.63 | -2.81% | 987 |
| Aug 7, 2026 | 77.22 | 77.22 | 74.74 | 75.81 | 74.73 | -0.27% | 580 |
| Aug 6, 2026 | 73.81 | 77.29 | 73.00 | 76.01 | 74.93 | 4.12% | 6,246 |
| Aug 5, 2026 | 78.27 | 78.27 | 69.74 | 73.00 | 71.96 | -6.18% | 3,584 |
| Aug 4, 2026 | 76.74 | 78.78 | 75.00 | 77.81 | 76.70 | 0.27% | 241 |
| Aug 3, 2026 | 76.83 | 78.64 | 75.00 | 77.60 | 76.50 | 2.23% | 573 |
| Jul 31, 2026 | 78.45 | 79.00 | 74.91 | 75.91 | 74.83 | -0.33% | 298 |
| Jul 30, 2026 | 78.88 | 79.31 | 75.76 | 76.16 | 75.08 | 0.51% | 621 |
| Jul 29, 2026 | 76.94 | 77.86 | 75.71 | 75.77 | 74.69 | -2.37% | 1,100 |
| Jul 28, 2026 | 74.34 | 77.98 | 74.34 | 77.61 | 76.51 | 4.82% | 325 |
| Jul 27, 2026 | 74.90 | 76.37 | 73.52 | 74.04 | 72.99 | -1.96% | 1,467 |
| Jul 24, 2026 | 74.90 | 76.50 | 74.30 | 75.52 | 74.45 | 2.36% | 405 |
| Jul 23, 2026 | 78.75 | 79.37 | 73.78 | 73.78 | 72.73 | -4.64% | 1,180 |
| Jul 22, 2026 | 75.99 | 77.82 | 75.99 | 77.37 | 76.27 | 1.01% | 216 |
| Jul 21, 2026 | 78.90 | 78.90 | 76.60 | 76.60 | 75.51 | -1.42% | 1,495 |
| Jul 20, 2026 | 81.17 | 82.01 | 77.70 | 77.70 | 76.60 | -1.27% | 662 |
| Jul 17, 2026 | 80.24 | 80.45 | 78.29 | 78.70 | 77.58 | -0.84% | 244 |