CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	86.54	86.60	86.54	86.60	86.60	-0.94%	300
Mar 12, 2026	88.88	88.88	87.42	87.42	87.42	-2.87%	112
Mar 11, 2026	91.04	91.04	90.00	90.00	90.00	-2.70%	100
Mar 10, 2026	91.14	92.50	91.14	92.50	92.50	1.25%	50
Mar 9, 2026	91.36	91.36	91.36	91.36	91.36	0.15%	10
Mar 6, 2026	95.08	95.08	91.22	91.22	91.22	-4.96%	350
Mar 5, 2026	96.68	96.68	95.98	95.98	95.65	-1.28%	30
Mar 4, 2026	96.92	98.96	96.92	97.22	96.88	-2.37%	112
Mar 3, 2026	99.58	99.58	99.58	99.58	99.23	-0.02%	-
Mar 2, 2026	100.15	100.70	99.06	99.60	99.25	-1.58%	508
Feb 27, 2026	101.85	101.85	101.20	101.20	100.85	1.10%	240
Feb 26, 2026	100.10	101.00	100.00	100.10	99.75	-2.15%	790
Feb 25, 2026	103.50	103.50	102.30	102.30	101.94	-1.63%	30
Feb 24, 2026	102.95	104.00	102.95	104.00	103.64	1.07%	11
Feb 23, 2026	104.80	104.80	102.40	102.90	102.54	-3.15%	1,062
Feb 20, 2026	106.50	107.15	106.25	106.25	105.88	3.26%	443
Feb 19, 2026	105.25	106.15	102.90	102.90	102.54	-2.46%	310
Feb 18, 2026	102.90	105.50	102.90	105.50	105.13	2.13%	37
Feb 17, 2026	106.95	108.95	103.30	103.30	102.94	-3.10%	640
Feb 16, 2026	106.65	106.65	106.60	106.60	106.23	2.21%	90
Feb 13, 2026	103.10	104.30	101.35	104.30	103.94	-3.07%	752
Feb 12, 2026	107.60	107.60	107.60	107.60	107.22	-0.97%	-
Feb 11, 2026	109.10	109.10	108.50	108.65	108.27	2.31%	767
Feb 10, 2026	106.20	106.20	106.20	106.20	105.83	0.33%	-
Feb 9, 2026	106.95	107.15	105.85	105.85	105.48	3.12%	427
Feb 6, 2026	102.65	102.65	102.65	102.65	102.29	-1.01%	-
Feb 5, 2026	103.70	103.70	103.70	103.70	103.34	-0.38%	-
Feb 4, 2026	102.95	104.40	102.95	104.10	103.74	-2.16%	223
Feb 3, 2026	105.15	106.40	105.15	106.40	106.03	2.70%	130
Feb 2, 2026	101.80	103.60	101.80	103.60	103.24	0.93%	3
Jan 30, 2026	102.65	102.65	102.65	102.65	102.29	-0.34%	-
Jan 29, 2026	101.65	103.00	101.65	103.00	102.64	1.83%	400
Jan 28, 2026	102.65	102.65	101.15	101.15	100.80	-1.70%	105
Jan 27, 2026	102.90	103.20	102.90	102.90	102.54	-1.15%	118
Jan 26, 2026	103.00	104.55	103.00	104.10	103.74	0.29%	1,252
Jan 23, 2026	104.30	104.30	103.80	103.80	103.44	-1.47%	2
Jan 22, 2026	103.15	105.35	102.45	105.35	104.98	1.69%	2,508
Jan 21, 2026	102.80	103.60	101.90	103.60	103.24	0.29%	4,518
Jan 20, 2026	103.65	103.65	103.30	103.30	102.94	-0.48%	3
Jan 19, 2026	103.60	103.85	103.60	103.80	103.44	-1.00%	126
Jan 16, 2026	105.30	106.30	104.85	104.85	104.48	0.62%	211
Jan 15, 2026	104.20	104.20	104.20	104.20	103.84	-2.62%	40
Jan 14, 2026	109.20	109.45	107.00	107.00	106.63	-1.38%	207
Jan 13, 2026	112.00	112.00	108.50	108.50	108.12	-2.78%	420
Jan 12, 2026	111.60	111.60	111.60	111.60	111.21	4.74%	-
Jan 9, 2026	106.55	106.55	106.55	106.55	106.18	0.28%	-
Jan 8, 2026	105.00	106.25	104.55	106.25	105.88	-1.02%	502
Jan 7, 2026	109.80	110.85	107.35	107.35	106.98	-1.42%	228
Jan 6, 2026	108.90	108.90	108.90	108.90	108.52	0.60%	-
Jan 5, 2026	107.85	108.85	107.85	108.25	107.87	1.26%	360