CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 8,442.00
+92.00 (1.10%)
Sep 12, 2025, 5:55 PM BST
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8,444.00 | 8,468.00 | 8,392.00 | 8,442.00 | 8,442.00 | 1.10% | 447,487 |
| Sep 11, 2025 | 8,270.00 | 8,386.00 | 8,224.00 | 8,350.00 | 8,350.00 | 1.98% | 274,523 |
| Sep 10, 2025 | 8,218.00 | 8,246.00 | 8,170.00 | 8,188.00 | 8,188.00 | -0.32% | 379,788 |
| Sep 9, 2025 | 8,254.00 | 8,308.00 | 8,170.00 | 8,214.00 | 8,214.00 | -1.20% | 199,848 |
| Sep 8, 2025 | 8,242.00 | 8,340.00 | 8,076.00 | 8,314.00 | 8,314.00 | 0.92% | 334,471 |
| Sep 5, 2025 | 8,282.00 | 8,330.00 | 8,194.00 | 8,238.00 | 8,238.00 | -0.07% | 287,988 |
| Sep 4, 2025 | 8,278.00 | 8,316.00 | 8,208.00 | 8,244.00 | 8,244.00 | 0.12% | 603,305 |
| Sep 3, 2025 | 8,260.00 | 8,374.00 | 8,216.00 | 8,234.00 | 8,234.00 | -0.48% | 430,597 |
| Sep 2, 2025 | 8,180.00 | 8,306.00 | 8,126.00 | 8,274.00 | 8,274.00 | 1.25% | 405,464 |
| Sep 1, 2025 | 8,290.00 | 8,308.00 | 8,172.00 | 8,172.00 | 8,172.00 | -1.83% | 179,638 |
| Aug 29, 2025 | 8,390.00 | 8,410.00 | 8,282.00 | 8,324.00 | 8,324.00 | -0.17% | 1,017,687 |
| Aug 28, 2025 | 8,430.00 | 8,450.00 | 8,318.00 | 8,338.00 | 8,338.00 | -1.47% | 253,088 |
| Aug 27, 2025 | 8,432.00 | 8,536.00 | 8,416.00 | 8,462.00 | 8,462.00 | 0.38% | 406,685 |
| Aug 26, 2025 | 8,284.00 | 8,430.00 | 8,270.00 | 8,430.00 | 8,430.00 | 0.62% | 417,693 |
| Aug 22, 2025 | 8,164.00 | 8,378.00 | 8,164.00 | 8,378.00 | 8,378.00 | 1.60% | 232,355 |
| Aug 21, 2025 | 8,246.00 | 8,274.00 | 8,154.00 | 8,246.00 | 8,218.64 | -0.15% | 115,594 |
| Aug 20, 2025 | 8,226.00 | 8,348.00 | 8,202.00 | 8,258.00 | 8,230.60 | -1.46% | 310,078 |
| Aug 19, 2025 | 8,222.00 | 8,396.00 | 8,210.00 | 8,380.00 | 8,352.19 | 2.42% | 227,178 |
| Aug 18, 2025 | 8,152.00 | 8,208.00 | 8,128.00 | 8,182.00 | 8,154.85 | -0.49% | 108,181 |
| Aug 15, 2025 | 8,258.00 | 8,320.00 | 8,216.00 | 8,222.00 | 8,194.72 | -1.39% | 164,452 |
| Aug 14, 2025 | 8,324.00 | 8,410.00 | 8,256.00 | 8,338.00 | 8,310.33 | 0.87% | 196,857 |
| Aug 13, 2025 | 8,374.00 | 8,398.00 | 8,228.00 | 8,266.00 | 8,238.57 | 0.90% | 240,598 |
| Aug 12, 2025 | 7,996.00 | 8,194.00 | 7,958.00 | 8,192.00 | 8,164.82 | 2.61% | 251,577 |
| Aug 11, 2025 | 8,096.00 | 8,122.00 | 7,946.00 | 7,984.00 | 7,957.51 | -2.28% | 193,301 |
| Aug 8, 2025 | 7,970.00 | 8,174.00 | 7,904.00 | 8,170.00 | 8,142.89 | 3.03% | 432,543 |
| Aug 7, 2025 | 7,998.00 | 8,034.00 | 7,734.00 | 7,930.00 | 7,903.69 | 7.80% | 743,910 |
| Aug 6, 2025 | 7,284.00 | 7,372.00 | 7,264.00 | 7,356.00 | 7,331.59 | 1.77% | 289,769 |
| Aug 5, 2025 | 7,354.00 | 7,444.00 | 7,212.00 | 7,228.00 | 7,204.02 | -1.90% | 358,103 |
| Aug 4, 2025 | 7,196.00 | 7,368.00 | 7,184.00 | 7,368.00 | 7,343.55 | 3.31% | 318,179 |
| Aug 1, 2025 | 7,158.00 | 7,168.00 | 7,046.56 | 7,132.00 | 7,108.33 | -0.83% | 222,378 |
| Jul 31, 2025 | 7,292.00 | 7,344.00 | 7,158.00 | 7,192.00 | 7,168.13 | -1.72% | 261,396 |
| Jul 30, 2025 | 7,286.00 | 7,354.00 | 7,250.00 | 7,318.00 | 7,293.72 | -0.46% | 146,330 |
| Jul 29, 2025 | 7,370.00 | 7,522.00 | 7,344.00 | 7,352.00 | 7,327.60 | -0.19% | 190,909 |
| Jul 28, 2025 | 7,478.00 | 7,482.00 | 7,354.00 | 7,366.00 | 7,341.56 | 0.30% | 770,688 |
| Jul 25, 2025 | 7,168.00 | 7,356.00 | 7,140.00 | 7,344.00 | 7,319.43 | 3.29% | 639,203 |
| Jul 24, 2025 | 7,138.00 | 7,164.00 | 7,064.00 | 7,110.00 | 7,086.21 | 0.25% | 176,039 |
| Jul 23, 2025 | 7,100.00 | 7,148.00 | 6,990.00 | 7,092.00 | 7,068.27 | 1.00% | 194,513 |
| Jul 22, 2025 | 6,972.00 | 7,028.00 | 6,936.00 | 7,022.00 | 6,998.51 | 0.20% | 176,603 |
| Jul 21, 2025 | 7,016.00 | 7,052.00 | 6,970.00 | 7,008.00 | 6,984.55 | 0.60% | 157,756 |
| Jul 18, 2025 | 6,968.00 | 6,972.00 | 6,882.00 | 6,966.00 | 6,942.69 | 1.19% | 238,711 |
| Jul 17, 2025 | 6,910.00 | 6,976.00 | 6,806.00 | 6,884.00 | 6,860.97 | 1.24% | 173,316 |
| Jul 16, 2025 | 7,046.00 | 7,046.00 | 6,800.00 | 6,800.00 | 6,777.25 | -4.41% | 308,494 |
| Jul 15, 2025 | 7,078.00 | 7,216.00 | 7,068.00 | 7,114.00 | 7,090.20 | 1.48% | 590,849 |
| Jul 14, 2025 | 7,010.00 | 7,044.00 | 6,980.00 | 7,010.00 | 6,986.55 | -0.60% | 171,585 |
| Jul 11, 2025 | 7,008.00 | 7,082.00 | 6,996.00 | 7,052.00 | 7,028.41 | -0.59% | 352,837 |
| Jul 10, 2025 | 7,086.00 | 7,146.00 | 7,050.00 | 7,094.00 | 7,070.27 | 1.37% | 268,448 |
| Jul 9, 2025 | 6,998.00 | 7,058.00 | 6,942.00 | 6,998.00 | 6,974.59 | 0.32% | 132,010 |
| Jul 8, 2025 | 6,918.00 | 7,012.00 | 6,918.00 | 6,976.00 | 6,952.66 | 0.75% | 167,726 |
| Jul 7, 2025 | 6,958.00 | 7,022.00 | 6,904.00 | 6,924.00 | 6,900.83 | -0.29% | 171,335 |
| Jul 4, 2025 | 6,888.00 | 6,982.00 | 6,880.00 | 6,944.00 | 6,920.77 | 0.03% | 104,713 |