Crown Castle Inc. (LON:0I4W)
London · Delayed Price · Currency is GBP · Price in USD 75.76
-1.74 (-2.25%)
Sep 4, 2026, 5:05 PM GMT
LON:0I4W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 77.62 | 77.64 | 75.50 | 75.52 | 75.52 | -2.55% | 148 |
| Sep 3, 2026 | 74.70 | 77.50 | 74.70 | 77.50 | 77.50 | 4.00% | 447 |
| Sep 2, 2026 | 75.49 | 76.89 | 74.40 | 74.52 | 74.52 | -1.22% | 78 |
| Sep 1, 2026 | 76.00 | 77.18 | 75.23 | 75.44 | 75.44 | -1.26% | 524 |
| Aug 31, 2026 | 76.14 | 77.06 | 73.60 | 76.40 | 76.40 | 1.50% | 487 |
| Aug 28, 2026 | 75.78 | 76.50 | 74.66 | 75.27 | 75.27 | 0.08% | 261 |
| Aug 27, 2026 | 77.15 | 77.15 | 74.50 | 75.21 | 75.21 | 0.08% | 100 |
| Aug 26, 2026 | 77.15 | 77.24 | 75.15 | 75.15 | 75.15 | -0.92% | 130 |
| Aug 25, 2026 | 76.40 | 77.73 | 75.42 | 75.85 | 75.85 | -0.91% | 606 |
| Aug 24, 2026 | 76.70 | 76.70 | 74.75 | 76.55 | 76.55 | 2.20% | 79 |
| Aug 21, 2026 | 76.29 | 76.54 | 74.65 | 74.90 | 74.90 | -1.47% | 294 |
| Aug 20, 2026 | 75.00 | 76.52 | 74.00 | 76.02 | 76.02 | 2.54% | 756 |
| Aug 19, 2026 | 75.01 | 76.43 | 73.80 | 74.14 | 74.14 | -0.82% | 185 |
| Aug 18, 2026 | 75.54 | 76.00 | 74.30 | 74.75 | 74.75 | -0.36% | 378 |
| Aug 17, 2026 | 77.19 | 77.80 | 74.32 | 75.02 | 75.02 | -1.09% | 102 |
| Aug 14, 2026 | 75.75 | 76.53 | 75.08 | 75.85 | 75.85 | -0.20% | 440 |
| Aug 13, 2026 | 74.60 | 76.00 | 74.12 | 76.00 | 76.00 | 2.67% | 539 |
| Aug 12, 2026 | 75.00 | 75.00 | 73.38 | 74.02 | 74.02 | 0.19% | 218 |
| Aug 11, 2026 | 73.61 | 74.67 | 73.30 | 73.88 | 73.88 | 0.27% | 177 |
| Aug 10, 2026 | 73.77 | 76.00 | 73.59 | 73.68 | 73.68 | -2.81% | 987 |
| Aug 7, 2026 | 77.22 | 77.22 | 74.74 | 75.81 | 75.81 | -0.27% | 580 |
| Aug 6, 2026 | 73.81 | 77.29 | 73.00 | 76.01 | 76.01 | 4.12% | 6,246 |
| Aug 5, 2026 | 78.27 | 78.27 | 69.74 | 73.00 | 73.00 | -6.18% | 3,584 |
| Aug 4, 2026 | 76.74 | 78.78 | 75.00 | 77.81 | 77.81 | 0.27% | 241 |
| Aug 3, 2026 | 76.83 | 78.64 | 75.00 | 77.60 | 77.60 | 2.23% | 573 |
| Jul 31, 2026 | 78.45 | 79.00 | 74.91 | 75.91 | 75.91 | -0.33% | 298 |
| Jul 30, 2026 | 78.88 | 79.31 | 75.76 | 76.16 | 76.16 | 0.51% | 621 |
| Jul 29, 2026 | 76.94 | 77.86 | 75.71 | 75.77 | 75.77 | -2.37% | 1,100 |
| Jul 28, 2026 | 74.34 | 77.98 | 74.34 | 77.61 | 77.61 | 4.82% | 325 |
| Jul 27, 2026 | 74.90 | 76.37 | 73.52 | 74.04 | 74.04 | -1.96% | 1,467 |
| Jul 24, 2026 | 74.90 | 76.50 | 74.30 | 75.52 | 75.52 | 2.36% | 405 |
| Jul 23, 2026 | 78.75 | 79.37 | 73.78 | 73.78 | 73.78 | -4.64% | 1,180 |
| Jul 22, 2026 | 75.99 | 77.82 | 75.99 | 77.37 | 77.37 | 1.01% | 216 |
| Jul 21, 2026 | 78.90 | 78.90 | 76.60 | 76.60 | 76.60 | -1.42% | 1,495 |
| Jul 20, 2026 | 81.17 | 82.01 | 77.70 | 77.70 | 77.70 | -1.27% | 662 |
| Jul 17, 2026 | 80.24 | 80.45 | 78.29 | 78.70 | 78.70 | -0.84% | 244 |
| Jul 16, 2026 | 78.85 | 80.35 | 77.74 | 79.36 | 79.36 | -0.32% | 292 |
| Jul 15, 2026 | 81.55 | 81.55 | 78.00 | 79.62 | 79.62 | 0.82% | 1,329 |
| Jul 14, 2026 | 80.80 | 80.94 | 78.17 | 78.97 | 78.97 | -1.68% | 842 |
| Jul 13, 2026 | 80.80 | 80.80 | 79.60 | 80.32 | 80.32 | 1.66% | 336 |
| Jul 10, 2026 | 77.07 | 79.13 | 76.30 | 79.01 | 79.01 | 3.39% | 838 |
| Jul 9, 2026 | 76.87 | 77.40 | 75.95 | 76.42 | 76.42 | -0.92% | 670 |
| Jul 8, 2026 | 78.24 | 78.98 | 75.85 | 77.13 | 77.13 | -0.16% | 179 |
| Jul 7, 2026 | 75.78 | 77.47 | 75.25 | 77.25 | 77.25 | 3.17% | 545 |
| Jul 6, 2026 | 78.28 | 78.28 | 73.80 | 74.88 | 74.88 | -3.69% | 1,774 |
| Jul 2, 2026 | 76.98 | 78.79 | 76.88 | 77.75 | 77.75 | 1.37% | 1,662 |
| Jul 1, 2026 | 76.41 | 77.26 | 74.45 | 76.70 | 76.70 | 0.18% | 1,364 |
| Jun 30, 2026 | 78.18 | 78.96 | 75.54 | 76.56 | 76.56 | -2.26% | 492 |
| Jun 29, 2026 | 83.65 | 83.65 | 78.30 | 78.33 | 78.33 | -3.82% | 529 |
| Jun 26, 2026 | 80.76 | 82.06 | 80.07 | 81.44 | 81.44 | 1.36% | 2,018 |