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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	96.57	96.41	96.41	96.64	95.71	471
September 04, 2025	97.96	95.37	95.37	98	95.31	754
September 03, 2025	97.51	97.26	97.26	98.75	97.01	738
September 02, 2025	99.69	98.64	98.64	99.69	98.46	423
August 29, 2025	98.16	98.48	98.48	98.67	97.97	590
August 28, 2025	99.97	98.61	98.61	100.1	98.31	1,096
August 27, 2025	101.85	100.48	100.48	102.18	100.48	160
August 26, 2025	101.24	100.5	100.5	101.38	98.92	531
August 22, 2025	103.75	104.51	104.51	104.51	103.25	469
August 21, 2025	102.64	102.47	102.47	103.06	102	462
August 20, 2025	103.5	102.93	102.93	103.67	102.65	271
August 19, 2025	101.54	101.71	101.71	102.49	101.29	851
August 18, 2025	101.85	100.43	100.43	102.1	100.43	2,259
August 15, 2025	100.77	100.92	100.92	101.51	100.77	79
August 14, 2025	100.99	99.76	99.76	101.1	99.76	219
August 13, 2025	102.34	101.38	101.38	102.88	101.38	236
August 12, 2025	103.66	102.28	102.28	104.44	101.36	168
August 11, 2025	104.23	103.75	103.75	104.43	103.61	412
August 08, 2025	106.39	105.85	105.85	106.41	105.64	8
August 07, 2025	105.5	104.41	104.41	105.96	104.4	147
August 06, 2025	105.72	105.96	105.96	105.97	105.25	82
August 05, 2025	107.04	105.53	105.53	107.04	105.08	1,200
August 04, 2025	108	107.53	107.53	108	106.2	57
August 01, 2025	106.81	107.29	107.29	107.56	106.81	20
July 31, 2025	106.43	105.15	105.15	106.91	105.15	204
July 30, 2025	108.47	108.42	108.42	109.11	108.32	29
July 29, 2025	107.35	109.69	109.69	110.04	107.35	1,419
July 28, 2025	111	109.41	109.41	111.15	109.41	750
July 25, 2025	115.73	111.1	111.1	115.73	110.94	187
July 24, 2025	113.4	113.33	113.33	115.7	112.66	914
July 23, 2025	110	109.87	109.87	110.7	109.33	2,800
July 22, 2025	107.59	108.52	108.52	108.71	107.07	294
July 21, 2025	105.69	105.84	105.84	106.32	105.69	212
July 18, 2025	105.46	104.77	104.77	105.46	104.76	96
July 17, 2025	103.87	104	104	104.49	103.51	469
July 16, 2025	102.22	103.28	103.28	103.28	102.05	91
July 15, 2025	103.26	101.55	101.55	103.26	101.55	390
July 14, 2025	102.47	102.49	102.49	103.3	102.09	3,140
July 11, 2025	103.75	102.47	102.47	103.75	102.19	755
July 10, 2025	103.88	104.24	104.24	104.24	102.93	297
July 09, 2025	102.75	102.64	102.64	102.75	101.95	1,415
July 08, 2025	101.87	101.51	101.51	101.97	100.61	971
July 07, 2025	102.97	101.54	101.54	102.97	101.54	935
July 03, 2025	103.04	102.96	102.96	103.04	101.55	3,997
July 02, 2025	103.71	103.12	103.12	103.74	103.06	14,385
July 01, 2025	102.75	103.71	103.71	103.71	102.15	1,467
June 30, 2025	100.05	100.6	100.6	101.42	100	139
June 27, 2025	101.06	101.12	101.12	101.12	99.8	2,080
June 26, 2025	102	100.79	100.79	102.36	100.46	100
June 25, 2025	102.48	101.69	101.69	102.71	101.69	1
June 24, 2025	102.38	102.71	102.71	103.22	101.19	603
June 23, 2025	100.7	101.77	101.77	102.99	100.32	489
June 20, 2025	99.43	99.88	99.88	100.45	99	1,272
June 18, 2025	98.62	98.84	98.84	98.93	98.62	56
June 17, 2025	98.83	98.83	98.83	99	98.45	11,908
June 16, 2025	99.75	99.05	99.05	100.3	98.05	172
June 13, 2025	98.97	98.59	98.59	99.33	98.3	76
June 12, 2025	99.43	100	98.94	100.11	99.43	250,075
June 11, 2025	99.69	99.44	98.38	100.06	99.15	356
June 10, 2025	100.26	100.21	99.15	100.26	99.22	100

Crown Castle Inc. (0I4W.L) LSE