SBA Communications Corporation (LON:0KYZ)
London · Delayed Price · Currency is GBP · Price in USD 165.91
-0.64 (-0.39%)
Sep 25, 2026, 4:32 PM GMT
LON:0KYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 171.00 | 171.00 | 165.79 | 167.36 | 167.36 | -0.15% | 301 |
| Sep 24, 2026 | 168.11 | 174.23 | 165.03 | 167.61 | 167.61 | -2.55% | 99 |
| Sep 23, 2026 | 176.30 | 177.92 | 171.99 | 171.99 | 171.99 | -2.85% | 30 |
| Sep 22, 2026 | 179.50 | 180.32 | 174.71 | 177.03 | 177.03 | -0.92% | 18 |
| Sep 21, 2026 | 178.01 | 183.75 | 177.63 | 178.67 | 178.67 | -1.32% | 45 |
| Sep 18, 2026 | 181.13 | 181.13 | 176.00 | 181.05 | 181.05 | -0.41% | 4 |
| Sep 17, 2026 | 179.30 | 183.75 | 179.30 | 181.79 | 181.79 | -1.98% | 107 |
| Sep 16, 2026 | 182.77 | 185.46 | 182.77 | 185.46 | 185.46 | 2.15% | 3 |
| Sep 15, 2026 | 183.57 | 183.57 | 180.95 | 181.55 | 181.55 | -0.62% | 73 |
| Sep 14, 2026 | 190.54 | 190.54 | 181.56 | 182.68 | 182.68 | -1.37% | 184 |
| Sep 11, 2026 | 184.84 | 187.27 | 180.93 | 185.21 | 185.21 | 2.46% | 8 |
| Sep 10, 2026 | 187.36 | 189.76 | 180.28 | 180.76 | 180.76 | -3.40% | 17 |
| Sep 9, 2026 | 188.00 | 194.05 | 186.43 | 187.13 | 187.13 | -1.94% | 12 |
| Sep 8, 2026 | 189.44 | 192.68 | 187.43 | 190.83 | 190.83 | 1.39% | 20 |
| Sep 4, 2026 | 192.00 | 192.00 | 187.01 | 188.21 | 188.21 | -2.90% | 19 |
| Sep 3, 2026 | 187.96 | 193.84 | 187.13 | 193.84 | 193.84 | 3.49% | 231 |
| Sep 2, 2026 | 188.80 | 191.00 | 184.78 | 187.30 | 187.30 | -0.79% | 38 |
| Sep 1, 2026 | 189.55 | 192.00 | 187.00 | 188.80 | 188.80 | -0.83% | 122 |
| Aug 31, 2026 | 191.51 | 192.00 | 187.90 | 190.38 | 190.38 | 0.46% | 35 |
| Aug 28, 2026 | 189.74 | 191.00 | 181.61 | 189.50 | 189.50 | 0.93% | 2,093 |
| Aug 27, 2026 | 186.41 | 189.49 | 183.77 | 187.75 | 187.75 | 0.97% | 4 |
| Aug 26, 2026 | 187.41 | 190.00 | 185.01 | 185.95 | 185.95 | -0.29% | 2 |
| Aug 25, 2026 | 188.00 | 188.00 | 181.49 | 186.48 | 186.48 | 0.97% | 19 |
| Aug 24, 2026 | 184.00 | 186.72 | 177.42 | 184.69 | 184.69 | 1.34% | 54 |
| Aug 21, 2026 | 184.63 | 184.63 | 178.11 | 182.24 | 182.24 | 0.14% | 9 |
| Aug 20, 2026 | 182.69 | 182.94 | 180.00 | 181.98 | 181.98 | 0.85% | 431 |
| Aug 19, 2026 | 187.89 | 187.89 | 179.36 | 181.71 | 180.44 | -1.09% | 668 |
| Aug 18, 2026 | 184.85 | 184.85 | 182.87 | 183.71 | 182.43 | -0.25% | 1 |
| Aug 17, 2026 | 181.52 | 188.76 | 181.52 | 184.17 | 182.89 | -1.36% | 25 |
| Aug 14, 2026 | 190.66 | 190.66 | 185.37 | 186.71 | 185.41 | 0.45% | 30 |
| Aug 13, 2026 | 182.51 | 186.58 | 182.51 | 185.87 | 184.58 | 1.54% | 4 |
| Aug 12, 2026 | 183.94 | 183.94 | 181.56 | 183.05 | 181.78 | 0.82% | 2 |
| Aug 11, 2026 | 181.95 | 182.81 | 180.26 | 181.56 | 180.30 | 0.31% | 8 |
| Aug 10, 2026 | 180.00 | 185.99 | 180.00 | 180.99 | 179.73 | -0.88% | 67 |
| Aug 7, 2026 | 182.60 | 185.71 | 182.60 | 182.60 | 181.33 | 0.21% | 9 |
| Aug 6, 2026 | 177.96 | 182.22 | 175.62 | 182.22 | 180.95 | 3.67% | 1,345 |
| Aug 5, 2026 | 188.01 | 189.52 | 171.85 | 175.77 | 174.55 | -5.28% | 296 |
| Aug 4, 2026 | 175.50 | 185.63 | 175.50 | 185.56 | 184.27 | 3.12% | 61 |
| Aug 3, 2026 | 180.87 | 184.80 | 179.75 | 179.94 | 178.69 | 0.83% | 742 |
| Jul 31, 2026 | 180.60 | 180.88 | 177.07 | 178.46 | 177.22 | -2.33% | 14 |
| Jul 30, 2026 | 187.69 | 190.69 | 181.41 | 182.72 | 181.45 | 2.80% | 41 |
| Jul 29, 2026 | 178.56 | 181.26 | 174.93 | 177.75 | 176.51 | -1.11% | 169 |
| Jul 28, 2026 | 173.60 | 181.25 | 173.60 | 179.75 | 178.50 | 3.90% | 163 |
| Jul 27, 2026 | 174.89 | 179.00 | 172.43 | 173.00 | 171.80 | -1.37% | 3 |
| Jul 24, 2026 | 177.27 | 180.00 | 175.29 | 175.40 | 174.18 | 0.48% | 230 |
| Jul 23, 2026 | 175.78 | 180.17 | 174.57 | 174.57 | 173.35 | -3.04% | 104 |
| Jul 22, 2026 | 177.20 | 182.20 | 172.40 | 180.04 | 178.79 | 0.81% | 92 |
| Jul 21, 2026 | 179.82 | 184.91 | 178.37 | 178.59 | 177.35 | -3.10% | 449 |
| Jul 20, 2026 | 189.27 | 189.27 | 179.22 | 184.31 | 183.03 | -1.04% | 3 |
| Jul 17, 2026 | 186.74 | 192.00 | 185.70 | 186.24 | 184.94 | 1.34% | 72 |