Crown Castle Inc. - 0I4W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.31	88.17	88.17	88.17	86.31	1,648
February 19, 2026	87.95	86.59	86.59	88.52	86.48	214
February 18, 2026	91.76	87.98	87.98	91.89	87.6	10,320
February 17, 2026	90.57	91.75	91.75	91.76	89.43	560
February 13, 2026	87.64	90.6	90.6	90.93	87.64	619
February 12, 2026	88	89.62	90.29	91	84.5	922
February 11, 2026	84	84.16	84.16	85.17	82.97	883
February 10, 2026	83.14	84.65	84.65	84.9	83.08	704
February 09, 2026	81.04	82.41	82.41	82.41	80.1	716
February 06, 2026	79.89	80.02	80.02	80.11	77.09	2,630
February 05, 2026	81.4	80.98	80.98	81.64	77.84	2,966
February 04, 2026	84.5	86.97	86.97	86.97	84.39	153
February 03, 2026	84.61	84.18	84.18	85.18	84.05	168
February 02, 2026	86.15	85.18	85.18	86.95	85.18	303
January 30, 2026	85.52	85.26	85.26	87.17	85.26	419
January 29, 2026	84.88	86.17	86.17	86.17	84.88	1,318
January 28, 2026	86.4	86.49	86.49	87.17	86.4	321
January 27, 2026	86.91	87.66	87.66	87.66	86.91	1,489
January 26, 2026	87.24	87.41	87.41	87.49	86.51	967
January 23, 2026	85.81	85.9	85.9	86	85.5	250
January 22, 2026	87.73	86.74	87.5	87.73	86.74	451
January 21, 2026	87.27	86.49	86.49	87.51	86.41	737
January 20, 2026	90.8	89.24	86.93	90.8	86.93	7,007
January 16, 2026	89.83	90.75	90.75	90.75	89.83	676
January 15, 2026	87.87	90.02	90.02	90.15	87.87	388
January 14, 2026	87.41	89.24	89.24	90	87.41	481
January 13, 2026	84.49	85.44	85.44	85.44	84.41	1,792
January 12, 2026	83.69	84.69	84.69	85.37	83.69	447
January 09, 2026	84.5	84	84	84.5	83.25	1,204
January 08, 2026	84.33	85.37	85.37	85.65	84.33	2,248
January 07, 2026	87.73	85.97	85.97	87.73	85.96	265
January 06, 2026	88.65	87.81	87.81	88.65	87.81	392
January 05, 2026	87.87	87.61	87.61	88.05	86.51	840
January 02, 2026	88.02	88.17	88.17	88.96	87.94	383
December 31, 2025	88.78	88.91	88.92	89.12	87.51	147
December 30, 2025	88.48	89.08	89.08	89.08	88.46	593
December 29, 2025	89.25	88.64	88.64	89.25	88.46	215
December 24, 2025	87.7	87.96	87.96	88.43	87.7	229
December 23, 2025	86.62	86.51	86.51	87.05	86.44	175
December 22, 2025	86.24	86.38	86.38	86.61	84.23	496
December 19, 2025	86.69	86.79	86.79	87.44	86.36	2,608
December 18, 2025	88.48	87.71	87.71	88.48	87.42	2,948
December 17, 2025	88.81	87.79	87.79	88.98	87.79	313
December 16, 2025	89.33	88.65	88.65	89.33	88.65	415
December 15, 2025	90.34	88.55	88.55	90.42	87.83	1,698
December 12, 2025	91.76	91.24	91.24	91.96	91.24	107
December 11, 2025	91.83	91.54	90.48	92.3	91.51	406
December 10, 2025	90.18	92.08	91.02	92.08	90.18	157
December 09, 2025	91.02	90.44	89.39	91.55	90.22	1,174
December 08, 2025	88.21	90.43	89.39	90.6	88.21	916
December 05, 2025	89.75	89.48	89.48	89.75	88.31	150
December 04, 2025	87.75	88.88	88.88	88.88	87.75	44
December 03, 2025	88.87	87.29	87.29	89.14	87.29	3,054
December 02, 2025	88.92	88.07	88.07	88.92	88.07	10,425
December 01, 2025	90.49	88.67	88.67	90.49	87.97	612
November 28, 2025	90.34	91.13	91.13	91.34	90.34	627
November 26, 2025	89.73	90.72	90.72	90.72	89.02	529
November 25, 2025	89.98	89.85	89.98	89.98	89.85	575
November 24, 2025	89.89	89.45	89.45	90.82	89.02	1,138
November 21, 2025	90.99	90.53	90.53	91.03	90.15	167

Crown Castle Inc. (0I4W.L) LSE