CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 8,802.00
-18.00 (-0.20%)
Mar 2, 2026, 4:15 PM GMT
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8,764.00 | 8,810.00 | 8,595.85 | 8,792.00 | - | -0.32% | 77,621 |
| Feb 27, 2026 | 8,846.00 | 8,940.00 | 8,662.00 | 8,820.00 | 8,820.00 | -0.32% | 341,744 |
| Feb 26, 2026 | 8,880.00 | 8,948.00 | 8,670.00 | 8,848.00 | 8,848.00 | -0.76% | 505,111 |
| Feb 25, 2026 | 9,056.00 | 9,188.00 | 8,870.00 | 8,916.00 | 8,916.00 | -0.62% | 373,992 |
| Feb 24, 2026 | 9,004.00 | 9,082.00 | 8,894.00 | 8,972.00 | 8,972.00 | 0.58% | 365,046 |
| Feb 23, 2026 | 9,120.00 | 9,196.00 | 8,900.00 | 8,920.00 | 8,920.00 | -2.81% | 182,622 |
| Feb 20, 2026 | 9,334.00 | 9,464.00 | 9,178.00 | 9,178.00 | 9,178.00 | -1.40% | 315,748 |
| Feb 19, 2026 | 9,188.00 | 9,374.00 | 8,816.00 | 9,308.00 | 9,308.00 | 1.02% | 632,511 |
| Feb 18, 2026 | 9,046.00 | 9,216.00 | 8,986.00 | 9,214.00 | 9,214.00 | 1.79% | 418,013 |
| Feb 17, 2026 | 9,278.00 | 9,278.00 | 8,884.00 | 9,052.00 | 9,052.00 | -1.80% | 393,281 |
| Feb 16, 2026 | 9,182.00 | 9,270.00 | 9,182.00 | 9,218.00 | 9,218.00 | 0.52% | 114,574 |
| Feb 13, 2026 | 8,930.00 | 9,190.00 | 8,810.00 | 9,170.00 | 9,170.00 | 3.03% | 425,646 |
| Feb 12, 2026 | 9,334.00 | 9,416.00 | 8,878.00 | 8,900.00 | 8,900.00 | -4.85% | 346,881 |
| Feb 11, 2026 | 9,438.00 | 9,512.00 | 9,300.00 | 9,354.00 | 9,354.00 | 0.52% | 280,860 |
| Feb 10, 2026 | 9,270.00 | 9,464.00 | 9,152.00 | 9,306.00 | 9,306.00 | 0.28% | 270,003 |
| Feb 9, 2026 | 9,340.00 | 9,380.00 | 9,244.00 | 9,280.00 | 9,280.00 | 0.41% | 194,301 |
| Feb 6, 2026 | 8,898.00 | 9,264.00 | 8,884.00 | 9,242.00 | 9,242.00 | 3.26% | 497,410 |
| Feb 5, 2026 | 8,942.00 | 9,092.00 | 8,816.00 | 8,950.00 | 8,950.00 | 0.09% | 365,208 |
| Feb 4, 2026 | 8,978.00 | 9,060.00 | 8,846.00 | 8,942.00 | 8,942.00 | -3.02% | 497,135 |
| Feb 3, 2026 | 9,104.00 | 9,354.00 | 9,076.00 | 9,220.00 | 9,220.00 | 1.72% | 859,304 |
| Feb 2, 2026 | 8,840.00 | 9,092.00 | 8,818.00 | 9,064.00 | 9,064.00 | 2.00% | 155,217 |
| Jan 30, 2026 | 8,886.00 | 8,960.00 | 8,834.00 | 8,886.00 | 8,886.00 | -0.04% | 184,178 |
| Jan 29, 2026 | 8,946.00 | 9,016.00 | 8,814.00 | 8,890.00 | 8,890.00 | 0.38% | 190,492 |
| Jan 28, 2026 | 8,940.00 | 8,972.00 | 8,794.00 | 8,856.00 | 8,856.00 | -1.12% | 284,276 |
| Jan 27, 2026 | 8,994.00 | 9,034.00 | 8,950.00 | 8,956.00 | 8,956.00 | -0.29% | 201,771 |
| Jan 26, 2026 | 9,012.00 | 9,107.04 | 8,964.00 | 8,982.00 | 8,982.00 | -0.42% | 184,939 |
| Jan 23, 2026 | 9,200.00 | 9,248.00 | 8,986.00 | 9,020.00 | 9,020.00 | -1.14% | 331,488 |
| Jan 22, 2026 | 9,058.00 | 9,168.00 | 8,997.86 | 9,124.00 | 9,124.00 | 1.72% | 225,873 |
| Jan 21, 2026 | 9,016.00 | 9,108.00 | 8,930.00 | 8,970.00 | 8,970.00 | -0.20% | 172,603 |
| Jan 20, 2026 | 8,980.00 | 9,030.00 | 8,846.00 | 8,988.00 | 8,988.00 | -0.64% | 345,120 |
| Jan 19, 2026 | 9,046.00 | 9,128.00 | 8,992.00 | 9,046.00 | 9,046.00 | -1.03% | 69,430 |
| Jan 16, 2026 | 9,160.00 | 9,212.00 | 9,078.00 | 9,140.00 | 9,140.00 | -0.82% | 167,043 |
| Jan 15, 2026 | 9,196.00 | 9,324.00 | 9,098.00 | 9,216.00 | 9,216.00 | 0.17% | 161,683 |
| Jan 14, 2026 | 9,406.00 | 9,482.00 | 9,192.00 | 9,200.00 | 9,200.00 | -2.17% | 178,034 |
| Jan 13, 2026 | 9,708.00 | 9,716.00 | 9,384.00 | 9,404.00 | 9,404.00 | -3.09% | 285,450 |
| Jan 12, 2026 | 9,730.00 | 9,758.00 | 9,628.00 | 9,704.00 | 9,704.00 | 0.54% | 176,843 |
| Jan 9, 2026 | 9,304.00 | 9,652.00 | 9,226.00 | 9,652.00 | 9,652.00 | 4.35% | 268,175 |
| Jan 8, 2026 | 9,054.00 | 9,272.00 | 9,044.00 | 9,250.00 | 9,250.00 | 0.46% | 453,003 |
| Jan 7, 2026 | 9,496.00 | 9,616.00 | 9,188.00 | 9,208.00 | 9,208.00 | -3.16% | 329,404 |
| Jan 6, 2026 | 9,496.00 | 9,534.00 | 9,418.00 | 9,508.00 | 9,508.00 | 1.06% | 124,122 |
| Jan 5, 2026 | 9,490.00 | 9,538.00 | 9,290.00 | 9,408.00 | 9,408.00 | 0.86% | 246,982 |
| Jan 2, 2026 | 9,304.00 | 9,350.00 | 9,276.00 | 9,328.00 | 9,328.00 | 0.26% | 198,250 |
| Dec 31, 2025 | 9,330.00 | 9,338.00 | 9,294.00 | 9,304.00 | 9,304.00 | -0.70% | 24,681 |
| Dec 30, 2025 | 9,410.00 | 9,472.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.68% | 84,820 |
| Dec 29, 2025 | 9,502.00 | 9,572.00 | 9,364.00 | 9,434.00 | 9,434.00 | 1.01% | 206,562 |
| Dec 24, 2025 | 9,326.00 | 9,382.00 | 9,312.00 | 9,340.00 | 9,340.00 | 0.43% | 54,455 |
| Dec 23, 2025 | 9,326.00 | 9,380.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.94% | 201,480 |
| Dec 22, 2025 | 9,300.00 | 9,396.00 | 9,232.00 | 9,388.00 | 9,388.00 | -1.30% | 199,823 |
| Dec 19, 2025 | 9,516.00 | 9,564.00 | 9,450.00 | 9,512.00 | 9,512.00 | 0.51% | 433,677 |
| Dec 18, 2025 | 9,180.00 | 9,476.54 | 9,115.58 | 9,464.00 | 9,464.00 | 3.05% | 303,491 |