SBA Communications Corporation - 0KYZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	198.63	198.88	198.88	198.88	198.51	8,232
February 19, 2026	198.52	198.96	198.96	199.1	197.44	154
February 18, 2026	201.7	197.09	197.09	203.16	197.09	408
February 17, 2026	201.27	203.71	203.71	203.71	201.27	50
February 13, 2026	198.45	201.81	201.81	201.81	196.11	28
February 12, 2026	191	199	199	201.11	191	116
February 11, 2026	191.57	189.62	189.62	191.57	187.3	43
February 10, 2026	185.75	188.25	188.25	188.25	185.75	17
February 09, 2026	181.2	182.88	182.88	182.88	177.95	25
February 06, 2026	178.78	179.82	179.82	181.78	177.98	65
February 05, 2026	179	182.68	182.68	182.68	179	23
February 04, 2026	186.7	186.08	186.08	186.7	186.08	8
February 03, 2026	182.52	178	178	182.52	178	72
February 02, 2026	185.28	181.43	181.43	185.28	181.43	22
January 30, 2026	184.73	184	184	184.73	182.47	31
January 29, 2026	186.11	186.11	186.11	186.11	186.11	13
January 28, 2026	186.49	185.47	185.47	187.82	185.47	26
January 27, 2026	186.51	186.51	186.51	186.51	186.51	145
January 26, 2026	189.66	189.86	189.86	189.86	189.66	201
January 23, 2026	184.41	187.41	187.41	187.41	184.41	47
January 22, 2026	188.68	188.73	188.73	188.73	188.68	6
January 21, 2026	185.71	185.71	185.71	185.71	185.71	5
January 20, 2026	192.14	186.99	186.99	192.14	186.99	335
January 16, 2026	189.93	192	191.23	192	189.71	629
January 15, 2026	190.65	191.44	190.65	191.44	190.3	5
January 14, 2026	192.5	193.44	193.44	193.75	192.5	283
January 13, 2026	184.22	186	186	186	184.22	60
January 12, 2026	184.5	185.14	185.14	187.15	184.5	7
January 09, 2026	180.13	180.51	180.51	182.23	179.96	8
January 08, 2026	180.58	181.91	181.91	183.03	180.58	1,443
January 07, 2026	186.25	182.52	182.52	186.25	182.52	19
January 06, 2026	188.89	188.24	188.24	188.89	188.24	476
January 05, 2026	187.2	187.3	187.3	187.3	187.2	56
January 02, 2026	191.96	193.14	193.14	193.14	191.96	16
December 31, 2025	193.72	194.1	193.7	196.25	192.92	7
December 30, 2025	193.47	193.71	193.71	193.71	192.92	33
December 29, 2025	194.02	194.02	194.02	194.02	194.02	16
December 24, 2025	192.06	192.06	192.06	192.06	192.06	126
December 23, 2025	189.2	189.59	189.59	189.59	189.05	128
December 22, 2025	188.29	187.58	187.58	188.29	187.58	104
December 19, 2025	189.57	188.76	188.76	190.05	188.76	4
December 18, 2025	191.52	190.55	190.55	191.57	190.55	0
December 17, 2025	190.16	190.87	190.16	191.14	190.08	12
December 16, 2025	191.31	191.31	191.31	192.46	191.31	109
December 15, 2025	190.91	191.67	191.67	191.67	190.91	109
December 12, 2025	193.37	193.37	193.37	193.37	193.37	2
December 11, 2025	192.33	193.04	193.04	193.16	192.33	86
December 10, 2025	191.42	191.38	191.38	191.78	191.38	21
December 09, 2025	192.64	191.2	191.2	192.64	191.2	38
December 08, 2025	188.1	190.38	191.42	191.42	188.1	237
December 05, 2025	190.36	190.36	190.36	190.36	190.36	3
December 04, 2025	189.12	189.68	189.68	189.68	189.12	232
December 03, 2025	187.05	185.46	185.46	187.29	185.46	332
December 02, 2025	188.15	187.32	187.32	188.51	187.32	102
December 01, 2025	191.27	189.31	189.31	191.3	188.75	72
November 28, 2025	195.39	194.48	194.48	195.39	194.48	276
November 26, 2025	194.79	195.39	195.39	195.87	192.51	139
November 25, 2025	194.23	194.54	194.54	194.54	194.23	118
November 24, 2025	193.02	193.02	193.02	193.02	193.02	872
November 21, 2025	196.56	196.56	196.56	196.56	196.56	82

SBA Communications Corporation (0KYZ.L) LSE