CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 7,532.00
+16.00 (0.21%)
At close: Mar 20, 2026
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,508.00 | 7,708.00 | 7,502.00 | 7,532.00 | 7,532.00 | 0.21% | 404,376 |
| Mar 19, 2026 | 7,602.00 | 7,700.00 | 7,428.00 | 7,516.00 | 7,516.00 | -2.87% | 1,329,760 |
| Mar 18, 2026 | 7,894.00 | 7,968.00 | 7,726.00 | 7,738.00 | 7,738.00 | -0.79% | 215,000 |
| Mar 17, 2026 | 7,654.00 | 7,890.00 | 7,648.47 | 7,800.00 | 7,800.00 | 1.77% | 304,369 |
| Mar 16, 2026 | 7,528.00 | 7,712.00 | 7,502.00 | 7,664.00 | 7,664.00 | 1.81% | 317,948 |
| Mar 13, 2026 | 7,444.00 | 7,638.00 | 7,378.00 | 7,528.00 | 7,528.00 | -0.45% | 1,162,184 |
| Mar 12, 2026 | 7,728.00 | 7,750.00 | 7,484.00 | 7,562.00 | 7,562.00 | -2.48% | 954,869 |
| Mar 11, 2026 | 7,910.00 | 7,952.00 | 7,712.00 | 7,754.00 | 7,754.00 | -2.59% | 334,537 |
| Mar 10, 2026 | 8,000.00 | 8,016.00 | 7,840.00 | 7,960.00 | 7,960.00 | 3.00% | 883,520 |
| Mar 9, 2026 | 7,750.00 | 7,770.00 | 7,610.00 | 7,728.00 | 7,728.00 | -2.79% | 537,760 |
| Mar 6, 2026 | 8,300.00 | 8,354.00 | 7,888.00 | 7,950.00 | 7,950.00 | -4.42% | 297,561 |
| Mar 5, 2026 | 8,482.00 | 8,586.00 | 8,318.00 | 8,318.00 | 8,288.68 | -1.68% | 153,998 |
| Mar 4, 2026 | 8,428.00 | 8,594.00 | 8,396.00 | 8,460.00 | 8,430.18 | -0.56% | 215,729 |
| Mar 3, 2026 | 8,606.00 | 8,646.00 | 8,394.00 | 8,508.00 | 8,478.01 | -3.10% | 408,102 |
| Mar 2, 2026 | 8,764.00 | 8,822.00 | 8,595.85 | 8,780.00 | 8,749.05 | -0.45% | 312,042 |
| Feb 27, 2026 | 8,846.00 | 8,940.00 | 8,662.00 | 8,820.00 | 8,788.91 | -0.32% | 341,749 |
| Feb 26, 2026 | 8,880.00 | 8,948.00 | 8,670.00 | 8,848.00 | 8,816.81 | -0.76% | 505,111 |
| Feb 25, 2026 | 9,056.00 | 9,188.00 | 8,870.00 | 8,916.00 | 8,884.57 | -0.62% | 374,099 |
| Feb 24, 2026 | 9,004.00 | 9,082.00 | 8,894.00 | 8,972.00 | 8,940.37 | 0.58% | 365,178 |
| Feb 23, 2026 | 9,120.00 | 9,196.00 | 8,900.00 | 8,920.00 | 8,888.56 | -2.81% | 183,263 |
| Feb 20, 2026 | 9,334.00 | 9,464.00 | 9,178.00 | 9,178.00 | 9,145.65 | -1.40% | 316,027 |
| Feb 19, 2026 | 9,188.00 | 9,374.00 | 8,816.00 | 9,308.00 | 9,275.19 | 1.02% | 633,612 |
| Feb 18, 2026 | 9,046.00 | 9,216.00 | 8,986.00 | 9,214.00 | 9,181.52 | 1.79% | 418,377 |
| Feb 17, 2026 | 9,278.00 | 9,278.00 | 8,884.00 | 9,052.00 | 9,020.09 | -1.80% | 393,281 |
| Feb 16, 2026 | 9,182.00 | 9,270.00 | 9,182.00 | 9,218.00 | 9,185.51 | 0.52% | 114,574 |
| Feb 13, 2026 | 8,930.00 | 9,190.00 | 8,810.00 | 9,170.00 | 9,137.67 | 3.03% | 425,646 |
| Feb 12, 2026 | 9,334.00 | 9,416.00 | 8,878.00 | 8,900.00 | 8,868.63 | -4.85% | 347,844 |
| Feb 11, 2026 | 9,438.00 | 9,512.00 | 9,300.00 | 9,354.00 | 9,321.03 | 0.52% | 280,860 |
| Feb 10, 2026 | 9,270.00 | 9,464.00 | 9,152.00 | 9,306.00 | 9,273.20 | 0.28% | 270,003 |
| Feb 9, 2026 | 9,340.00 | 9,392.00 | 9,244.00 | 9,280.00 | 9,247.29 | 0.41% | 194,390 |
| Feb 6, 2026 | 8,898.00 | 9,264.00 | 8,884.00 | 9,242.00 | 9,209.42 | 3.26% | 497,410 |
| Feb 5, 2026 | 8,942.00 | 9,092.00 | 8,816.00 | 8,950.00 | 8,918.45 | 0.09% | 365,208 |
| Feb 4, 2026 | 8,978.00 | 9,060.00 | 8,846.00 | 8,942.00 | 8,910.48 | -3.02% | 497,140 |
| Feb 3, 2026 | 9,104.00 | 9,354.00 | 9,076.00 | 9,220.00 | 9,187.50 | 1.72% | 860,045 |
| Feb 2, 2026 | 8,840.00 | 9,092.00 | 8,818.00 | 9,064.00 | 9,032.05 | 2.00% | 155,217 |
| Jan 30, 2026 | 8,886.00 | 8,960.00 | 8,834.00 | 8,886.00 | 8,854.68 | -0.04% | 184,178 |
| Jan 29, 2026 | 8,946.00 | 9,016.00 | 8,814.00 | 8,890.00 | 8,858.66 | 0.38% | 190,492 |
| Jan 28, 2026 | 8,940.00 | 8,972.00 | 8,794.00 | 8,856.00 | 8,824.78 | -1.12% | 284,276 |
| Jan 27, 2026 | 8,994.00 | 9,034.00 | 8,950.00 | 8,956.00 | 8,924.43 | -0.29% | 201,771 |
| Jan 26, 2026 | 9,012.00 | 9,107.04 | 8,964.00 | 8,982.00 | 8,950.34 | -0.42% | 184,939 |
| Jan 23, 2026 | 9,200.00 | 9,248.00 | 8,986.00 | 9,020.00 | 8,988.20 | -1.14% | 331,488 |
| Jan 22, 2026 | 9,058.00 | 9,168.00 | 8,997.86 | 9,124.00 | 9,091.84 | 1.72% | 225,873 |
| Jan 21, 2026 | 9,016.00 | 9,108.00 | 8,930.00 | 8,970.00 | 8,938.38 | -0.20% | 172,603 |
| Jan 20, 2026 | 8,980.00 | 9,030.00 | 8,846.00 | 8,988.00 | 8,956.32 | -0.64% | 345,120 |
| Jan 19, 2026 | 9,046.00 | 9,128.00 | 8,992.00 | 9,046.00 | 9,014.11 | -1.03% | 69,430 |
| Jan 16, 2026 | 9,160.00 | 9,212.00 | 9,078.00 | 9,140.00 | 9,107.78 | -0.82% | 167,043 |
| Jan 15, 2026 | 9,196.00 | 9,324.00 | 9,098.00 | 9,216.00 | 9,183.51 | 0.17% | 161,683 |
| Jan 14, 2026 | 9,406.00 | 9,482.00 | 9,192.00 | 9,200.00 | 9,167.57 | -2.17% | 178,034 |
| Jan 13, 2026 | 9,708.00 | 9,716.00 | 9,384.00 | 9,404.00 | 9,370.85 | -3.09% | 285,450 |
| Jan 12, 2026 | 9,730.00 | 9,758.00 | 9,628.00 | 9,704.00 | 9,669.79 | 0.54% | 176,843 |