Skip to main content
Crown Castle Inc. (LON:0I4W)
London flag London · Delayed Price · Currency is GBP · Price in USD
89.48
+0.60 (0.67%)
At close: Dec 5, 2025

Crown Castle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202588.7189.7587.9189.4889.480.67%153
Dec 4, 202587.7588.9087.7588.8888.881.76%46
Dec 3, 202588.2689.1587.2987.3587.35-0.82%303
Dec 2, 202588.9288.9287.7988.0788.07-0.68%10,234
Dec 1, 202591.9791.9787.9788.6788.67-2.62%613
Nov 28, 202590.7891.3490.3491.0691.060.37%41
Nov 26, 202589.7390.7288.9590.7290.721.41%289
Nov 25, 202589.9890.3389.4689.4689.460.01%56
Nov 24, 202589.8290.8288.9489.4589.45-1.19%88
Nov 21, 202591.8991.8990.1590.5390.530.22%167
Nov 20, 202591.0591.5889.7290.3390.33-0.57%182
Nov 19, 202591.8091.8089.9190.8490.84-0.16%52
Nov 18, 202591.2791.6089.9490.9990.99-0.19%850
Nov 17, 202592.0092.0090.7491.1691.160.05%95
Nov 14, 202589.9892.0689.9891.1191.11-1.14%307
Nov 13, 202592.0393.5591.5992.1692.16-1.36%658
Nov 12, 202593.7293.7292.7593.4493.44-0.50%474
Nov 11, 202592.2993.9392.2993.9093.902.61%27
Nov 10, 202588.8991.5388.8991.5191.512.83%144
Nov 7, 202587.5189.1287.5188.9988.99-0.10%235
Nov 6, 202589.8389.8388.9389.0789.07-0.55%2,860
Nov 5, 202590.0190.2589.3789.5789.57-0.69%750
Nov 4, 202588.8391.6488.8390.1990.191.89%374
Nov 3, 202592.1993.4587.9488.5288.52-1.92%556
Oct 31, 202591.3291.3289.9990.2590.25-1.26%355
Oct 30, 202592.5793.7391.2591.4091.40-2.11%373
Oct 29, 202594.7094.7093.0293.3793.37-0.41%166
Oct 28, 202593.9094.3990.3393.7593.75-3.80%1,465
Oct 27, 202597.8898.0897.3697.4597.45-0.61%1,855
Oct 24, 202599.0899.0897.6998.0598.051.04%380
Oct 23, 202598.85100.3295.3797.0497.04-1.85%538
Oct 22, 202598.4198.8797.7998.8798.87-0.35%128
Oct 21, 202599.0099.9398.0199.2299.220.60%392
Oct 20, 202596.9798.6396.7498.6398.621.55%130
Oct 17, 202598.2098.3797.1297.1297.12-2.14%36
Oct 16, 202598.1399.2497.6899.2499.240.89%174
Oct 15, 202596.9798.3696.9598.3698.361.57%43
Oct 14, 202596.5997.4096.0896.8496.841.19%1,039
Oct 13, 202597.5697.5695.7095.7095.70-1.29%911
Oct 10, 202597.0097.5096.0096.9696.950.39%923
Oct 9, 202596.7097.3096.2196.5896.580.49%624
Oct 8, 202594.3296.1194.3296.1196.111.98%52
Oct 7, 202595.5095.5093.6094.2494.24-0.05%416
Oct 6, 202595.2595.2593.8894.2994.29-2.38%291
Oct 3, 202595.5596.8995.1796.6096.591.19%202
Oct 2, 202595.1696.3994.8195.4695.46-0.06%111
Oct 1, 202597.3497.3495.5195.5195.51-0.55%682
Sep 30, 202596.8797.0996.0496.0496.040.34%1,041
Sep 29, 202595.5096.1595.2695.7195.710.39%752
Sep 26, 202594.5095.4393.9695.3495.341.43%447
Sep 25, 202595.2895.2894.0094.0094.00-0.40%242
Sep 24, 202595.5495.5493.8094.3894.38-0.13%513
Sep 23, 202594.9495.0094.2894.5094.500.47%124
Sep 22, 202594.6694.6693.9794.0694.060.86%447
Sep 19, 202592.9993.5592.7493.2693.26-0.13%1,511
Sep 18, 202594.8094.8093.3893.3893.38-2.86%238
Sep 17, 202593.8296.1393.4596.1396.132.44%881
Sep 16, 202593.6194.0993.5393.8493.840.70%191
Sep 15, 202594.5495.1292.4093.1993.19-2.49%1,151
Sep 12, 202595.3895.6194.8995.5694.501.18%545
Sep 11, 202594.1994.4893.8294.4493.390.02%225
Sep 10, 202594.2594.7093.9694.4293.370.46%150
Sep 9, 202594.4094.6193.2793.9992.941.94%191
Sep 8, 202594.0194.0191.7892.2091.17-4.37%1,089
Sep 5, 202596.5796.6495.7196.4195.341.09%477
Sep 4, 202597.9798.0095.3195.3794.31-1.94%755
Sep 3, 202597.9298.7597.0197.2696.17-1.40%738
Sep 2, 202599.6999.6998.4698.6497.540.21%423
Aug 29, 202598.1698.6797.9798.4397.340.39%533
Aug 28, 202599.97100.1097.9698.0596.96-2.43%1,029
Aug 27, 2025101.85102.18100.48100.4999.370.17%160
Aug 26, 2025101.24101.3898.92100.3299.20-3.03%531
Aug 25, 2025103.79103.89103.13103.45102.30-0.33%182
Aug 22, 2025103.75104.51103.25103.79102.641.13%469
Aug 21, 2025102.65103.06102.00102.63101.49-0.05%410
Aug 20, 2025103.50103.67102.65102.68101.540.95%271
Aug 19, 2025101.54102.49101.29101.71100.581.28%851
Aug 18, 2025101.85102.10100.43100.4399.31-1.86%2,274
Aug 15, 2025100.77102.41100.77102.33101.192.23%79
Aug 14, 2025100.99101.1099.76100.1098.99-1.26%219
Aug 13, 2025102.34102.88101.38101.38100.250.02%236
Aug 12, 2025103.66104.44101.36101.36100.23-2.22%168
Aug 11, 2025104.23104.43103.61103.66102.50-2.07%286
Aug 8, 2025106.39106.41105.64105.85104.670.62%8
Aug 7, 2025105.50105.96104.40105.20104.03-1.18%147
Aug 6, 2025105.72106.45105.25106.45105.271.07%82
Aug 5, 2025107.04107.04105.08105.32104.15-2.06%176
Aug 4, 2025108.00108.00106.20107.53106.330.67%57
Aug 1, 2025106.81107.56106.81106.81105.621.58%27
Jul 31, 2025106.43106.91105.15105.15103.98-3.02%224
Jul 30, 2025108.47109.11108.32108.42107.21-1.15%29
Jul 29, 2025107.35110.04107.35109.68108.460.46%236
Jul 28, 2025111.00111.15109.18109.18107.97-1.73%261
Jul 25, 2025115.73115.73110.94111.10109.86-1.97%187
Jul 24, 2025113.40115.70112.66113.33112.073.24%914
Jul 23, 2025110.00110.70109.33109.77108.551.16%1,024
Jul 22, 2025107.59108.71107.07108.52107.312.30%294
Jul 21, 2025105.69106.32105.69106.08104.901.25%212
Jul 18, 2025105.46105.46104.76104.77103.610.93%96
Jul 17, 2025103.87104.49103.51103.81102.650.54%469