Crown Castle Inc. (0I4W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:51PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 97.87 | 98.81 | 97.45 | 98.61 | 98.61 | 1,745 |
| 14 June 2024 | 1.565 Dividend | |||||
| 13 June 2024 | 100.58 | 100.60 | 98.96 | 100.38 | 98.82 | 1,579 |
| 12 June 2024 | 102.92 | 103.24 | 100.10 | 100.10 | 98.54 | 954 |
| 11 June 2024 | 101.35 | 101.35 | 100.09 | 100.99 | 99.42 | 393 |
| 10 June 2024 | 100.63 | 100.63 | 99.75 | 100.28 | 98.72 | 1,840 |
| 07 June 2024 | 101.00 | 101.00 | 99.36 | 100.53 | 98.96 | 1,863 |
| 06 June 2024 | 101.97 | 102.16 | 101.39 | 101.91 | 100.32 | 3,374 |
| 05 June 2024 | 103.61 | 103.64 | 102.22 | 102.42 | 100.82 | 338 |
| 04 June 2024 | 103.11 | 104.15 | 102.45 | 103.00 | 101.39 | 2,805 |
| 03 June 2024 | 102.90 | 103.95 | 102.52 | 103.19 | 101.58 | 1,314 |
| 31 May 2024 | 100.49 | 102.23 | 99.99 | 101.33 | 99.75 | 2,002 |
| 30 May 2024 | 97.71 | 99.59 | 97.71 | 99.55 | 98.00 | 405 |
| 29 May 2024 | 97.58 | 98.01 | 96.85 | 97.88 | 96.35 | 1,285 |
| 28 May 2024 | 98.29 | 99.37 | 98.25 | 98.79 | 97.25 | 1,642 |
| 24 May 2024 | 99.33 | 99.51 | 97.45 | 98.03 | 96.50 | 1,081 |
| 23 May 2024 | 100.23 | 100.23 | 98.60 | 98.60 | 97.06 | 2,352 |
| 22 May 2024 | 100.32 | 100.53 | 99.75 | 100.14 | 98.58 | 372 |
| 21 May 2024 | 100.39 | 100.71 | 100.02 | 100.64 | 99.07 | 1,186 |
| 20 May 2024 | 101.33 | 102.74 | 100.99 | 101.40 | 99.82 | 850 |
| 17 May 2024 | 103.54 | 104.55 | 103.03 | 103.22 | 101.61 | 351 |
| 16 May 2024 | 102.76 | 104.55 | 102.76 | 104.29 | 102.67 | 1,058 |
| 15 May 2024 | 103.49 | 103.71 | 102.57 | 103.56 | 101.94 | 1,286 |
| 14 May 2024 | 100.96 | 101.23 | 100.28 | 100.73 | 99.16 | 866 |
| 13 May 2024 | 99.71 | 100.37 | 99.55 | 100.11 | 98.55 | 773 |
| 10 May 2024 | 100.00 | 100.00 | 98.93 | 99.28 | 97.73 | 357 |
| 09 May 2024 | 97.29 | 100.26 | 97.29 | 99.91 | 98.35 | 1,119 |
| 08 May 2024 | 95.50 | 96.95 | 95.30 | 96.95 | 95.44 | 1,636 |
| 07 May 2024 | 97.08 | 97.82 | 95.96 | 95.96 | 94.46 | 3,240 |
| 03 May 2024 | 98.10 | 98.29 | 97.16 | 97.40 | 95.88 | 1,816 |
| 02 May 2024 | 96.00 | 96.06 | 95.14 | 95.38 | 93.89 | 2,437 |
| 01 May 2024 | 94.35 | 94.49 | 93.28 | 93.60 | 92.14 | 304 |
| 30 Apr 2024 | 94.39 | 94.98 | 94.22 | 94.72 | 93.24 | 477 |
| 29 Apr 2024 | 94.39 | 95.36 | 93.58 | 95.05 | 93.57 | 300,010 |
| 26 Apr 2024 | 94.40 | 95.32 | 93.75 | 93.75 | 92.28 | 1,564 |
| 25 Apr 2024 | 94.81 | 95.05 | 93.67 | 94.26 | 92.79 | 2,828 |
| 24 Apr 2024 | 94.63 | 95.46 | 94.28 | 95.19 | 93.71 | 4,773 |
| 23 Apr 2024 | 95.16 | 96.14 | 94.91 | 95.76 | 94.27 | 3,835 |
| 22 Apr 2024 | 94.99 | 95.37 | 93.75 | 94.96 | 93.48 | 1,572 |
| 19 Apr 2024 | 94.37 | 95.54 | 93.87 | 95.02 | 93.54 | 1,033 |
| 18 Apr 2024 | 95.39 | 96.00 | 92.50 | 94.11 | 92.64 | 1,937 |
| 17 Apr 2024 | 94.07 | 94.67 | 93.66 | 94.18 | 92.71 | 1,791 |
| 16 Apr 2024 | 94.68 | 95.08 | 93.49 | 94.24 | 92.77 | 1,534 |
| 15 Apr 2024 | 96.72 | 97.44 | 95.53 | 95.53 | 94.04 | 8,665 |
| 12 Apr 2024 | 96.79 | 97.05 | 96.31 | 97.00 | 95.49 | 986 |
| 11 Apr 2024 | 98.52 | 98.52 | 96.86 | 97.89 | 96.36 | 1,029 |
| 10 Apr 2024 | 99.53 | 99.78 | 96.63 | 96.88 | 95.37 | 3,704 |
| 09 Apr 2024 | 100.92 | 101.74 | 100.55 | 101.61 | 100.02 | 2,731 |
| 08 Apr 2024 | 100.61 | 101.12 | 100.15 | 100.64 | 99.07 | 569 |
| 05 Apr 2024 | 100.57 | 101.85 | 100.03 | 100.99 | 99.41 | 4,772 |
| 04 Apr 2024 | 103.38 | 103.49 | 102.13 | 102.13 | 100.54 | 1,347 |
| 03 Apr 2024 | 102.32 | 102.42 | 100.94 | 102.14 | 100.55 | 706 |
| 02 Apr 2024 | 103.38 | 103.71 | 103.00 | 103.03 | 101.42 | 6,391 |
| 28 Mar 2024 | 106.09 | 106.44 | 105.38 | 105.80 | 104.15 | 759 |
| 27 Mar 2024 | 102.95 | 105.10 | 102.81 | 105.02 | 103.38 | 1,704 |
| 26 Mar 2024 | 103.00 | 103.28 | 102.43 | 102.64 | 101.03 | 806 |
| 25 Mar 2024 | 102.87 | 104.07 | 102.76 | 103.18 | 101.57 | 1,515 |
| 22 Mar 2024 | 103.54 | 103.94 | 102.55 | 102.98 | 101.37 | 1,371 |
| 21 Mar 2024 | 104.94 | 105.26 | 103.76 | 103.94 | 102.32 | 5,152 |
| 20 Mar 2024 | 103.61 | 104.72 | 102.98 | 104.16 | 102.54 | 2,205 |
| 19 Mar 2024 | 104.35 | 105.09 | 103.98 | 104.34 | 102.71 | 201,512 |
| 18 Mar 2024 | 105.23 | 105.80 | 104.42 | 105.17 | 103.53 | 1,782 |
| 15 Mar 2024 | 104.90 | 106.26 | 104.90 | 105.83 | 104.18 | 1,750 |
| 14 Mar 2024 | 108.06 | 108.06 | 104.95 | 105.53 | 103.88 | 2,827 |
| 14 Mar 2024 | 1.565 Dividend | |||||
| 13 Mar 2024 | 110.97 | 111.65 | 110.07 | 110.11 | 106.85 | 284 |
| 12 Mar 2024 | 111.35 | 111.95 | 109.95 | 110.07 | 106.81 | 559 |
| 11 Mar 2024 | 112.15 | 112.80 | 111.54 | 112.22 | 108.90 | 4,149 |
| 08 Mar 2024 | 112.89 | 113.23 | 112.32 | 112.59 | 109.26 | 350 |
| 07 Mar 2024 | 113.00 | 113.00 | 110.89 | 111.30 | 108.01 | 1,041 |
| 06 Mar 2024 | 112.50 | 112.61 | 110.74 | 110.74 | 107.46 | 860 |
| 05 Mar 2024 | 113.22 | 114.38 | 112.22 | 112.22 | 108.90 | 1,291 |
| 04 Mar 2024 | 111.00 | 112.38 | 111.00 | 112.38 | 109.05 | 1,001 |
| 01 Mar 2024 | 109.75 | 110.18 | 108.27 | 110.16 | 106.90 | 520 |
| 29 Feb 2024 | 109.78 | 110.77 | 108.57 | 110.77 | 107.49 | 304,875 |
| 28 Feb 2024 | 105.56 | 109.11 | 105.16 | 108.61 | 105.40 | 237 |
| 27 Feb 2024 | 106.63 | 107.11 | 104.26 | 105.00 | 101.89 | 501,279 |
| 26 Feb 2024 | 107.98 | 108.76 | 105.51 | 105.51 | 102.39 | 291 |
| 23 Feb 2024 | 107.61 | 108.81 | 107.46 | 108.63 | 105.42 | 729 |
| 22 Feb 2024 | 107.40 | 107.40 | 106.36 | 107.01 | 103.84 | 545 |
| 21 Feb 2024 | 109.26 | 109.45 | 107.44 | 107.78 | 104.59 | 932 |
| 20 Feb 2024 | 107.62 | 110.35 | 107.55 | 109.07 | 105.84 | 3,927 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 107.99 | 107.99 | 105.85 | 107.73 | 104.54 | 726 |
| 15 Feb 2024 | 106.11 | 108.36 | 106.11 | 107.99 | 104.80 | 719 |
| 14 Feb 2024 | 105.24 | 106.30 | 104.88 | 105.98 | 102.84 | 1,719 |
| 13 Feb 2024 | 105.33 | 105.49 | 103.92 | 104.50 | 101.40 | 2,864 |
| 12 Feb 2024 | 108.72 | 109.05 | 108.22 | 108.30 | 105.10 | 790 |
| 09 Feb 2024 | 107.21 | 108.24 | 107.02 | 108.14 | 104.94 | 2,620 |
| 08 Feb 2024 | 106.30 | 107.25 | 106.02 | 107.15 | 103.98 | 2,357 |
| 07 Feb 2024 | 107.65 | 108.12 | 106.91 | 107.30 | 104.13 | 214 |
| 06 Feb 2024 | 106.17 | 107.44 | 105.18 | 107.18 | 104.01 | 281 |
| 05 Feb 2024 | 106.97 | 107.03 | 104.97 | 105.08 | 101.97 | 2,890 |
| 02 Feb 2024 | 109.67 | 109.67 | 106.56 | 107.75 | 104.57 | 1,381 |
| 01 Feb 2024 | 108.08 | 109.78 | 107.95 | 109.78 | 106.53 | 656 |
| 31 Jan 2024 | 108.00 | 110.63 | 107.50 | 109.80 | 106.55 | 1,157 |
| 30 Jan 2024 | 108.64 | 108.72 | 107.77 | 108.00 | 104.81 | 3,317 |
| 29 Jan 2024 | 108.60 | 108.60 | 107.01 | 107.87 | 104.68 | 555 |
| 26 Jan 2024 | 110.91 | 111.21 | 108.62 | 108.62 | 105.41 | 437 |
| 25 Jan 2024 | 109.50 | 110.92 | 108.42 | 110.20 | 106.94 | 2,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.