CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 8,646.00
+152.00 (1.79%)
Apr 10, 2026, 5:09 PM GMT
LON:CRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8,556.00 | 8,872.00 | 8,540.00 | 8,646.00 | 8,646.00 | 1.79% | 736,844 |
| Apr 9, 2026 | 8,400.00 | 8,494.00 | 8,332.00 | 8,494.00 | 8,494.00 | 0.90% | 275,953 |
| Apr 8, 2026 | 8,270.00 | 8,522.00 | 8,174.00 | 8,418.00 | 8,418.00 | 6.37% | 382,740 |
| Apr 7, 2026 | 7,874.00 | 8,028.00 | 7,840.00 | 7,914.00 | 7,914.00 | -0.70% | 333,344 |
| Apr 2, 2026 | 7,860.00 | 8,132.00 | 7,798.00 | 7,970.00 | 7,970.00 | -0.92% | 486,661 |
| Apr 1, 2026 | 8,000.00 | 8,062.00 | 7,934.00 | 8,044.00 | 8,044.00 | 3.37% | 193,296 |
| Mar 31, 2026 | 7,744.00 | 7,886.00 | 7,728.00 | 7,782.00 | 7,782.00 | -0.05% | 318,488 |
| Mar 30, 2026 | 7,664.00 | 7,834.00 | 7,656.00 | 7,786.00 | 7,786.00 | 1.72% | 265,269 |
| Mar 27, 2026 | 7,804.00 | 7,816.00 | 7,578.00 | 7,654.00 | 7,654.00 | -1.87% | 272,739 |
| Mar 26, 2026 | 7,926.00 | 7,950.00 | 7,788.00 | 7,800.00 | 7,800.00 | -1.64% | 264,261 |
| Mar 25, 2026 | 7,970.00 | 8,114.00 | 7,864.00 | 7,930.00 | 7,930.00 | -0.92% | 361,803 |
| Mar 24, 2026 | 7,758.00 | 8,032.00 | 7,664.00 | 8,004.00 | 8,004.00 | 2.93% | 298,695 |
| Mar 23, 2026 | 7,422.00 | 7,880.00 | 7,364.00 | 7,776.00 | 7,776.00 | 3.24% | 375,122 |
| 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 |