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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	87.51	88.77	88.13	89.11	87.51	221
November 06, 2025	89.83	89.07	89.07	89.83	89.07	2,859
November 05, 2025	90.01	89.57	89.57	90.07	89.37	1,221
November 04, 2025	88.83	90.19	90.19	91.64	88.83	667
November 03, 2025	90.5	88.52	88.52	91.05	87.94	556
October 31, 2025	91.32	90.63	90.63	91.32	89.99	485
October 30, 2025	93.37	91.4	91.4	93.73	91.25	635
October 29, 2025	94.7	93.33	93.33	94.7	93.14	166
October 28, 2025	93.9	93.75	93.75	94.39	90.61	1,465
October 27, 2025	97.88	97.5	97.5	98.08	97.36	2,226
October 24, 2025	99.08	98.16	98.16	99.08	97.69	380
October 23, 2025	98.85	96.96	96.96	100.32	95.37	538
October 22, 2025	98.41	97.91	97.91	98.64	97.79	85
October 21, 2025	99	99.26	99.26	99.93	98.78	392
October 20, 2025	96.97	98.62	98.62	98.62	96.97	130
October 17, 2025	98.2	97.67	97.12	98.37	97.12	620
October 16, 2025	98.13	99.24	99.24	99.24	97.9	242
October 15, 2025	96.97	98.31	98.31	98.36	96.97	478
October 14, 2025	96.59	96.62	96.62	97.4	96.08	1,472
October 13, 2025	96.15	95.7	95.7	96.47	95.7	911
October 10, 2025	97	96.47	96.47	97.28	96	923
October 09, 2025	96.7	96.58	96.58	97.3	96.4	624
October 08, 2025	95.22	96.11	96.11	96.11	94.95	52
October 07, 2025	95.5	94.24	94.24	95.5	93.6	416
October 06, 2025	95.25	94.29	94.29	95.25	93.88	291
October 03, 2025	95.55	96.72	96.72	96.83	95.17	202
October 02, 2025	95.16	95.46	95.46	96.21	94.81	111
October 01, 2025	97.34	96.41	95.51	97.34	95.51	735
September 30, 2025	96.87	96.04	96.04	97.09	96.04	1,219
September 29, 2025	95.29	95.71	95.71	96.15	95.29	752
September 26, 2025	94.5	95.29	95.34	95.43	93.96	444
September 25, 2025	94.33	94	94	95.28	94	393
September 24, 2025	95.54	94.18	94.18	95.54	93.8	546
September 23, 2025	94.56	94.5	94.5	95	94.28	124
September 22, 2025	94.66	94.21	94.21	94.66	93.97	447
September 19, 2025	93.38	93.24	93.24	93.46	92.74	6,920
September 18, 2025	94.8	93.38	93.38	94.8	93.38	238
September 17, 2025	93.82	96.13	96.13	96.13	93.82	891
September 16, 2025	93.65	93.86	93.86	94.09	93.53	191
September 15, 2025	94.54	93.19	93.19	95.12	92.4	1,193
September 12, 2025	95.38	95.46	94.4	95.61	94.89	598
September 11, 2025	94.19	94.44	93.39	94.44	93.82	487
September 10, 2025	94.25	94.42	93.37	94.7	94.01	150
September 09, 2025	94.4	93.8	92.76	94.61	93.27	887
September 08, 2025	94.01	92.2	91.17	94.01	91.78	1,198
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

Crown Castle Inc. (0I4W.L) LSE