CRH plc (FRA:CRG)
101.45
+3.87 (3.97%)
At close: Sep 30, 2025
CRH plc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 19, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.26% | 255 |
Sep 18, 2023 | 51.26 | 51.64 | 49.83 | 49.83 | 49.83 | -5.37% | 8,372 |
Sep 15, 2023 | 51.88 | 53.02 | 51.88 | 52.66 | 52.66 | 2.05% | 549 |
Sep 14, 2023 | 50.18 | 51.60 | 49.77 | 51.60 | 51.60 | 4.26% | 181 |
Sep 13, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -1.38% | 396 |
Sep 12, 2023 | 50.56 | 50.56 | 50.18 | 50.18 | 50.18 | -1.38% | 998 |
Sep 11, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.93% | 136 |
Sep 8, 2023 | 51.16 | 51.36 | 51.16 | 51.36 | 51.36 | 0.82% | 30 |
Sep 7, 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.04% | 360 |
Sep 6, 2023 | 52.04 | 52.04 | 50.96 | 50.96 | 50.96 | -3.70% | 1,230 |
Sep 5, 2023 | 52.50 | 52.92 | 52.50 | 52.92 | 52.92 | -1.96% | 3,483 |
Sep 4, 2023 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.09% | 2,336 |
Sep 1, 2023 | 53.32 | 53.40 | 53.32 | 53.40 | 53.40 | 0.26% | 105 |
Aug 31, 2023 | 52.38 | 53.26 | 52.38 | 53.26 | 53.26 | 1.33% | 335 |
Aug 30, 2023 | 52.88 | 52.88 | 52.56 | 52.56 | 52.56 | -0.72% | 2,916 |
Aug 29, 2023 | 53.34 | 53.34 | 52.94 | 52.94 | 52.94 | 0.27% | 330 |
Aug 28, 2023 | 52.86 | 52.86 | 52.80 | 52.80 | 52.80 | -0.49% | 1,467 |
Aug 25, 2023 | 52.50 | 53.06 | 52.50 | 53.06 | 53.06 | -0.34% | 548 |
Aug 24, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 2.54% | 3,585 |
Aug 23, 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.65% | 140 |
Aug 22, 2023 | 52.00 | 52.26 | 52.00 | 52.26 | 52.26 | 0.97% | 400 |
Aug 21, 2023 | 51.70 | 51.76 | 51.70 | 51.76 | 51.76 | 0.66% | 256 |
Aug 18, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -1.87% | 140 |
Aug 17, 2023 | 52.54 | 52.96 | 52.40 | 52.40 | 52.40 | - | 530 |
Aug 16, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.34% | 69 |
Aug 15, 2023 | 53.20 | 53.20 | 52.42 | 52.58 | 52.58 | -1.35% | 664 |
Aug 14, 2023 | 52.18 | 53.44 | 52.18 | 53.30 | 53.30 | 0.64% | 1,106 |
Aug 11, 2023 | 53.00 | 53.00 | 52.44 | 52.96 | 52.96 | -1.89% | 2,779 |
Aug 10, 2023 | 53.48 | 53.98 | 53.48 | 53.98 | 53.98 | 0.33% | 350 |
Aug 9, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.19% | 202 |
Aug 8, 2023 | 54.10 | 54.10 | 53.68 | 53.90 | 53.90 | -0.96% | 748 |
Aug 7, 2023 | 54.20 | 54.42 | 54.20 | 54.42 | 54.42 | 0.67% | 3,690 |
Aug 4, 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.11% | 567 |
Aug 3, 2023 | 53.52 | 54.00 | 53.52 | 54.00 | 54.00 | 0.93% | 325 |
Aug 2, 2023 | 53.92 | 53.92 | 53.50 | 53.50 | 53.50 | -1.40% | 398 |
Aug 1, 2023 | 54.00 | 54.26 | 53.88 | 54.26 | 54.26 | 0.04% | 1,279 |
Jul 31, 2023 | 54.04 | 54.24 | 54.04 | 54.24 | 54.24 | 0.74% | 6,341 |
Jul 28, 2023 | 54.26 | 54.26 | 53.84 | 53.84 | 53.84 | -1.97% | 2,130 |
Jul 27, 2023 | 53.52 | 54.92 | 53.52 | 54.92 | 54.92 | 2.08% | 4,646 |
Jul 26, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 122 |
Jul 25, 2023 | 53.26 | 53.80 | 53.26 | 53.80 | 53.80 | 1.01% | 2,442 |
Jul 24, 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.86% | 330 |
Jul 21, 2023 | 53.68 | 53.82 | 53.00 | 53.72 | 53.72 | 2.40% | 9,414 |
Jul 20, 2023 | 51.98 | 52.46 | 51.98 | 52.46 | 52.46 | 1.86% | 1,340 |
Jul 19, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.06% | 647 |
Jul 18, 2023 | 50.46 | 50.96 | 50.46 | 50.96 | 50.96 | 0.28% | 400 |
Jul 17, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.24% | 428 |
Jul 14, 2023 | 50.62 | 50.94 | 50.62 | 50.94 | 50.94 | 0.51% | 2,830 |
Jul 13, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 1.12% | 514 |
Jul 12, 2023 | 50.30 | 50.30 | 50.12 | 50.12 | 50.12 | 2.12% | 309 |