CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	102.65	102.65	102.65	102.65	102.65	-0.34%	-
Jan 29, 2026	101.65	103.00	101.65	103.00	103.00	1.83%	400
Jan 28, 2026	102.65	102.65	101.15	101.15	101.15	-1.70%	105
Jan 27, 2026	102.90	103.20	102.90	102.90	102.90	-1.15%	118
Jan 26, 2026	103.00	104.55	103.00	104.10	104.10	0.29%	1,252
Jan 23, 2026	104.30	104.30	103.80	103.80	103.80	-1.47%	2
Jan 22, 2026	103.15	105.35	102.45	105.35	105.35	1.69%	2,508
Jan 21, 2026	102.80	103.60	101.90	103.60	103.60	0.29%	4,518
Jan 20, 2026	103.65	103.65	103.30	103.30	103.30	-0.48%	3
Jan 19, 2026	103.60	103.85	103.60	103.80	103.80	-1.00%	126
Jan 16, 2026	105.30	106.30	104.85	104.85	104.85	0.62%	211
Jan 15, 2026	104.20	104.20	104.20	104.20	104.20	-2.62%	40
Jan 14, 2026	109.20	109.45	107.00	107.00	107.00	-1.38%	207
Jan 13, 2026	112.00	112.00	108.50	108.50	108.50	-2.78%	420
Jan 12, 2026	111.60	111.60	111.60	111.60	111.60	4.74%	-
Jan 9, 2026	106.55	106.55	106.55	106.55	106.55	0.28%	-
Jan 8, 2026	105.00	106.25	104.55	106.25	106.25	-1.02%	502
Jan 7, 2026	109.80	110.85	107.35	107.35	107.35	-1.42%	228
Jan 6, 2026	108.90	108.90	108.90	108.90	108.90	0.60%	-
Jan 5, 2026	107.85	108.85	107.85	108.25	108.25	1.26%	360
Jan 2, 2026	106.55	106.90	106.55	106.90	106.90	-1.52%	200
Dec 30, 2025	108.55	108.55	108.55	108.55	108.55	-1.14%	50
Dec 29, 2025	109.80	109.80	109.80	109.80	109.80	2.91%	15
Dec 23, 2025	106.70	106.70	106.70	106.70	106.70	0.80%	-
Dec 22, 2025	105.85	105.85	105.85	105.85	105.85	-1.85%	-
Dec 19, 2025	107.85	107.85	107.85	107.85	107.85	-0.19%	-
Dec 18, 2025	104.20	108.05	103.60	108.05	108.05	0.09%	610
Dec 17, 2025	107.95	107.95	107.95	107.95	107.95	-0.83%	-
Dec 16, 2025	107.60	108.85	107.60	108.85	108.85	0.60%	109
Dec 15, 2025	107.60	108.20	107.60	108.20	108.20	0.56%	8
Dec 12, 2025	108.00	108.00	106.75	107.60	107.60	1.27%	110
Dec 11, 2025	106.25	106.25	106.25	106.25	106.25	0.33%	-
Dec 10, 2025	105.90	105.90	105.90	105.90	105.90	-1.76%	-
Dec 9, 2025	107.80	107.80	107.35	107.80	107.80	-0.74%	300
Dec 8, 2025	109.10	109.10	107.50	108.60	108.60	4.62%	441
Dec 5, 2025	103.45	103.80	103.45	103.80	103.80	-0.05%	200
Dec 4, 2025	103.85	103.85	103.85	103.85	103.85	-0.43%	-
Dec 3, 2025	101.85	104.30	101.85	104.30	104.30	1.71%	520
Dec 2, 2025	102.55	102.55	102.55	102.55	102.55	0.84%	-
Dec 1, 2025	102.45	102.45	101.70	101.70	101.70	-1.41%	10
Nov 28, 2025	104.85	104.85	103.15	103.15	103.15	0.29%	100
Nov 27, 2025	102.75	103.35	102.35	102.85	102.85	0.29%	742
Nov 26, 2025	100.20	102.55	100.20	102.55	102.55	5.59%	989
Nov 25, 2025	97.12	97.12	97.12	97.12	97.12	0.25%	15
Nov 24, 2025	95.32	96.88	95.32	96.88	96.88	3.17%	50
Nov 21, 2025	93.04	93.94	93.04	93.90	93.90	-2.04%	39
Nov 20, 2025	95.80	95.86	95.80	95.86	95.54	2.52%	180
Nov 19, 2025	93.50	93.50	93.50	93.50	93.19	-0.26%	-
Nov 18, 2025	93.26	93.98	93.26	93.74	93.43	-0.34%	35
Nov 17, 2025	94.06	94.06	94.06	94.06	93.75	-0.17%	-