CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 9,090.00
+26.00 (0.29%)
Oct 28, 2025, 4:35 PM BST
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9,090.00 | 9,152.00 | 9,020.00 | 9,090.00 | 9,090.00 | 0.29% | 126,328 |
| Oct 27, 2025 | 9,100.00 | 9,150.00 | 9,040.00 | 9,064.00 | 9,064.00 | -0.09% | 116,634 |
| Oct 24, 2025 | 8,840.00 | 9,072.00 | 8,836.00 | 9,072.00 | 9,072.00 | 2.74% | 190,024 |
| Oct 23, 2025 | 8,800.00 | 8,844.00 | 8,686.00 | 8,830.00 | 8,830.00 | -0.52% | 143,621 |
| Oct 22, 2025 | 8,850.00 | 8,978.00 | 8,810.00 | 8,876.00 | 8,876.00 | 0.77% | 196,611 |
| Oct 21, 2025 | 8,744.00 | 8,830.00 | 8,676.00 | 8,808.00 | 8,808.00 | 1.03% | 140,640 |
| Oct 20, 2025 | 8,742.00 | 8,832.00 | 8,518.00 | 8,718.00 | 8,718.00 | 0.44% | 120,954 |
| Oct 17, 2025 | 8,590.00 | 8,768.00 | 8,560.00 | 8,680.00 | 8,680.00 | -1.45% | 428,730 |
| Oct 16, 2025 | 8,852.00 | 8,906.00 | 8,744.00 | 8,808.00 | 8,808.00 | -1.72% | 178,952 |
| Oct 15, 2025 | 8,990.00 | 9,086.00 | 8,948.00 | 8,962.00 | 8,962.00 | 0.16% | 165,752 |
| Oct 14, 2025 | 8,800.00 | 8,978.11 | 8,738.00 | 8,948.00 | 8,948.00 | 1.08% | 229,973 |
| Oct 13, 2025 | 8,736.00 | 8,864.00 | 8,694.00 | 8,852.00 | 8,852.00 | 1.51% | 106,771 |
| Oct 10, 2025 | 8,830.00 | 8,950.00 | 8,710.00 | 8,720.00 | 8,720.00 | -1.00% | 86,278 |
| Oct 9, 2025 | 8,832.00 | 8,892.00 | 8,802.00 | 8,808.00 | 8,808.00 | 0.07% | 234,234 |
| Oct 8, 2025 | 8,646.00 | 8,814.00 | 8,606.00 | 8,802.00 | 8,802.00 | 1.41% | 217,971 |
| Oct 7, 2025 | 8,776.00 | 8,864.00 | 8,672.00 | 8,680.00 | 8,680.00 | -2.16% | 196,752 |
| Oct 6, 2025 | 8,874.00 | 8,956.00 | 8,762.00 | 8,872.00 | 8,872.00 | -0.09% | 287,851 |
| Oct 3, 2025 | 9,012.00 | 9,044.00 | 8,876.00 | 8,880.00 | 8,880.00 | -0.52% | 243,087 |
| Oct 2, 2025 | 8,946.00 | 9,012.00 | 8,858.00 | 8,926.00 | 8,926.00 | -0.18% | 262,287 |
| Oct 1, 2025 | 8,800.00 | 9,004.00 | 8,776.00 | 8,942.00 | 8,942.00 | 0.65% | 432,814 |
| Sep 30, 2025 | 8,444.00 | 9,094.00 | 8,396.00 | 8,884.00 | 8,884.00 | 6.09% | 958,590 |
| Sep 29, 2025 | 8,438.00 | 8,510.00 | 8,266.00 | 8,374.00 | 8,374.00 | 0.17% | 818,740 |
| Sep 26, 2025 | 8,374.00 | 8,470.00 | 8,328.00 | 8,360.00 | 8,360.00 | 0.38% | 178,948 |
| Sep 25, 2025 | 8,336.00 | 8,370.00 | 8,150.00 | 8,328.00 | 8,328.00 | -1.35% | 312,700 |
| Sep 24, 2025 | 8,510.00 | 8,528.00 | 8,428.00 | 8,442.00 | 8,442.00 | -1.72% | 332,226 |
| Sep 23, 2025 | 8,464.00 | 8,594.00 | 8,396.00 | 8,590.00 | 8,590.00 | 2.34% | 301,372 |
| Sep 22, 2025 | 8,378.00 | 8,472.00 | 8,338.00 | 8,394.00 | 8,394.00 | 0.58% | 243,758 |
| Sep 19, 2025 | 8,292.00 | 8,398.00 | 8,254.00 | 8,346.00 | 8,346.00 | 0.92% | 211,947 |
| Sep 18, 2025 | 8,218.00 | 8,296.00 | 8,174.00 | 8,270.00 | 8,270.00 | 0.32% | 276,010 |
| Sep 17, 2025 | 8,208.00 | 8,324.00 | 8,208.00 | 8,244.00 | 8,244.00 | 0.19% | 142,468 |
| Sep 16, 2025 | 8,332.00 | 8,476.00 | 8,228.00 | 8,228.00 | 8,228.00 | -1.74% | 255,619 |
| Sep 15, 2025 | 8,408.00 | 8,408.00 | 8,310.00 | 8,374.00 | 8,374.00 | -0.81% | 277,221 |
| Sep 12, 2025 | 8,444.00 | 8,468.00 | 8,392.00 | 8,442.00 | 8,442.00 | 1.10% | 447,644 |
| 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 |