Crown Castle Inc. (LON:0I4W)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 88.95
+10.22 (12.98%)
Oct 23, 2026, 1:33 PM BST
LON:0I4W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.03 | 88.95 | 83.40 | 88.95 | 88.95 | 12.98% | 1,979 |
| Oct 22, 2026 | 78.00 | 80.19 | 77.40 | 78.73 | 78.73 | -0.97% | 809 |
| Oct 21, 2026 | 81.79 | 82.18 | 79.16 | 79.50 | 79.50 | -3.19% | 9,049 |
| Oct 20, 2026 | 83.20 | 83.20 | 80.72 | 82.12 | 82.12 | 1.55% | 1,048 |
| Oct 19, 2026 | 81.99 | 83.10 | 80.37 | 80.87 | 80.87 | -1.98% | 687 |
| Oct 16, 2026 | 79.81 | 83.24 | 79.69 | 82.51 | 82.50 | 2.53% | 463 |
| Oct 15, 2026 | 78.34 | 81.76 | 78.34 | 80.47 | 80.47 | 2.24% | 622 |
| Oct 14, 2026 | 79.59 | 81.24 | 76.98 | 78.71 | 78.71 | -1.65% | 709 |
| Oct 13, 2026 | 81.16 | 82.54 | 78.55 | 80.03 | 80.03 | 0.01% | 1,196 |
| Oct 12, 2026 | 79.51 | 81.23 | 77.89 | 80.02 | 80.02 | 3.04% | 3,645 |
| Oct 9, 2026 | 73.00 | 79.28 | 72.07 | 77.66 | 77.66 | 13.49% | 10,038 |
| Oct 8, 2026 | 68.70 | 69.42 | 67.64 | 68.43 | 68.43 | -1.17% | 217 |
| Oct 7, 2026 | 67.75 | 69.24 | 67.75 | 69.24 | 69.24 | 1.11% | 2,569 |
| Oct 6, 2026 | 68.24 | 68.52 | 67.40 | 68.48 | 68.48 | 2.79% | 892 |
| Oct 5, 2026 | 67.10 | 67.82 | 65.40 | 66.62 | 66.62 | -0.33% | 415 |
| Oct 2, 2026 | 66.45 | 68.01 | 65.98 | 66.84 | 66.84 | 0.27% | 2,058 |
| Oct 1, 2026 | 67.03 | 67.65 | 65.67 | 66.66 | 66.66 | -0.40% | 405 |
| Sep 30, 2026 | 66.50 | 67.97 | 66.14 | 66.93 | 66.93 | 0.06% | 998 |
| Sep 29, 2026 | 67.30 | 68.03 | 66.57 | 66.89 | 66.89 | -0.49% | 681 |
| Sep 28, 2026 | 67.84 | 68.58 | 66.19 | 67.22 | 67.22 | -0.53% | 2,121 |
| Sep 25, 2026 | 69.30 | 69.30 | 66.87 | 67.58 | 67.58 | -1.26% | 1,533 |
| 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 |