SBA Communications Corporation (LON:0KYZ)
London · Delayed Price · Currency is GBP · Price in USD 168.21
+2.07 (1.25%)
At close: Mar 27, 2026
LON:0KYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 166.80 | 170.00 | 166.48 | 168.21 | 168.21 | 1.25% | 80 |
| Mar 26, 2026 | 162.30 | 166.87 | 162.30 | 166.14 | 166.14 | 0.27% | 19 |
| Mar 25, 2026 | 168.19 | 168.19 | 162.83 | 165.69 | 165.69 | -1.49% | 2,025 |
| Mar 24, 2026 | 174.96 | 174.96 | 168.19 | 168.19 | 168.19 | -2.34% | 209 |
| Mar 23, 2026 | 176.28 | 177.17 | 170.99 | 172.22 | 172.22 | -2.38% | 149 |
| Mar 20, 2026 | 185.54 | 185.54 | 174.30 | 176.41 | 176.41 | -3.26% | 28 |
| Mar 19, 2026 | 180.45 | 183.19 | 180.19 | 182.35 | 182.35 | -0.55% | 112 |
| Mar 18, 2026 | 185.20 | 187.08 | 182.51 | 183.36 | 183.36 | -2.25% | 7 |
| Mar 17, 2026 | 188.61 | 189.78 | 187.58 | 187.58 | 187.58 | -0.33% | 1 |
| Mar 16, 2026 | 192.46 | 192.46 | 187.90 | 188.20 | 188.20 | 0.40% | 3 |
| Mar 13, 2026 | 186.16 | 188.43 | 180.56 | 187.45 | 187.45 | 1.35% | 11 |
| Mar 12, 2026 | 188.23 | 189.14 | 184.95 | 184.95 | 183.71 | -2.35% | 112 |
| Mar 11, 2026 | 193.16 | 195.10 | 189.30 | 189.39 | 188.12 | -3.06% | 87 |
| Mar 10, 2026 | 190.62 | 195.95 | 190.62 | 195.37 | 194.06 | 0.10% | 49 |
| Mar 9, 2026 | 196.39 | 196.39 | 193.94 | 195.18 | 193.87 | -1.10% | 24 |
| Mar 6, 2026 | 198.37 | 198.37 | 191.85 | 197.35 | 196.02 | 0.79% | 23 |
| Mar 5, 2026 | 198.37 | 198.37 | 191.37 | 195.81 | 194.50 | -0.20% | 142 |
| Mar 4, 2026 | 197.73 | 197.99 | 194.77 | 196.20 | 194.88 | -0.51% | 430 |
| Mar 3, 2026 | 193.00 | 198.69 | 193.00 | 197.21 | 195.89 | -1.15% | 27 |
| Mar 2, 2026 | 203.12 | 204.94 | 196.30 | 199.50 | 198.16 | -0.05% | 18 |
| Feb 27, 2026 | 193.00 | 199.59 | 193.00 | 199.59 | 198.25 | 2.63% | 324 |
| Feb 26, 2026 | 194.23 | 197.16 | 194.04 | 194.47 | 193.17 | -1.93% | 36 |
| Feb 25, 2026 | 201.00 | 204.71 | 198.26 | 198.30 | 196.97 | -1.30% | 3 |
| Feb 24, 2026 | 200.83 | 201.28 | 195.52 | 200.92 | 199.57 | 0.26% | 2 |
| Feb 23, 2026 | 198.15 | 202.28 | 198.15 | 200.39 | 199.05 | 0.76% | 27 |
| Feb 20, 2026 | 198.88 | 198.88 | 196.73 | 198.88 | 197.54 | -0.04% | 150 |
| Feb 19, 2026 | 196.08 | 201.77 | 196.08 | 198.96 | 197.62 | 0.95% | 154 |
| Feb 18, 2026 | 205.00 | 205.00 | 197.09 | 197.09 | 195.77 | -3.13% | 408 |
| Feb 17, 2026 | 202.06 | 203.73 | 197.56 | 203.47 | 202.10 | 0.82% | 50 |
| Feb 13, 2026 | 198.45 | 201.81 | 196.11 | 201.81 | 200.46 | 0.41% | 28 |
| Feb 12, 2026 | 184.15 | 201.11 | 184.15 | 200.99 | 199.64 | 6.32% | 116 |
| Feb 11, 2026 | 189.81 | 191.57 | 187.30 | 189.05 | 187.78 | 0.42% | 43 |
| Feb 10, 2026 | 186.00 | 188.25 | 185.75 | 188.25 | 186.99 | 2.94% | 17 |
| Feb 9, 2026 | 182.68 | 183.21 | 177.95 | 182.88 | 181.65 | 1.70% | 25 |
| Feb 6, 2026 | 182.44 | 182.52 | 177.98 | 179.82 | 178.62 | -0.34% | 66 |
| Feb 5, 2026 | 179.00 | 184.21 | 179.00 | 180.44 | 179.23 | -3.00% | 23 |
| Feb 4, 2026 | 181.77 | 186.70 | 178.00 | 186.03 | 184.78 | 4.51% | 8 |
| Feb 3, 2026 | 182.82 | 182.82 | 178.00 | 178.00 | 176.81 | -1.89% | 72 |
| Feb 2, 2026 | 184.15 | 187.25 | 181.43 | 181.43 | 180.21 | -1.40% | 22 |
| Jan 30, 2026 | 185.24 | 187.44 | 182.47 | 184.00 | 182.77 | -1.07% | 31 |
| Jan 29, 2026 | 182.36 | 186.11 | 182.36 | 186.00 | 184.75 | 0.29% | 13 |
| Jan 28, 2026 | 185.61 | 189.49 | 185.47 | 185.47 | 184.23 | -0.56% | 25 |
| Jan 27, 2026 | 187.09 | 187.78 | 186.41 | 186.51 | 185.26 | -1.77% | 79 |
| Jan 26, 2026 | 185.72 | 190.66 | 185.72 | 189.86 | 188.59 | 1.31% | 202 |
| Jan 23, 2026 | 184.41 | 187.41 | 184.41 | 187.41 | 186.16 | -0.70% | 47 |
| Jan 22, 2026 | 186.31 | 188.73 | 186.26 | 188.73 | 187.46 | 1.63% | 6 |
| Jan 21, 2026 | 186.83 | 186.83 | 185.71 | 185.71 | 184.46 | -0.68% | 5 |
| Jan 20, 2026 | 192.69 | 192.69 | 186.99 | 186.99 | 185.73 | -2.61% | 335 |
| Jan 16, 2026 | 189.93 | 192.19 | 189.71 | 192.00 | 190.71 | 0.70% | 630 |
| Jan 15, 2026 | 190.65 | 191.44 | 190.30 | 190.66 | 189.38 | -1.44% | 6 |