CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 9,554.00
-150.00 (-1.55%)
Jan 13, 2026, 10:14 AM GMT
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 9,730.00 | 9,758.00 | 9,628.00 | 9,710.00 | - | 0.60% | 59,412 |
| Jan 9, 2026 | 9,304.00 | 9,652.00 | 9,226.00 | 9,652.00 | 9,652.00 | 4.35% | 265,077 |
| Jan 8, 2026 | 9,054.00 | 9,272.00 | 9,044.00 | 9,250.00 | 9,250.00 | 0.46% | 452,598 |
| Jan 7, 2026 | 9,496.00 | 9,616.00 | 9,188.00 | 9,208.00 | 9,208.00 | -3.16% | 329,146 |
| Jan 6, 2026 | 9,496.00 | 9,534.00 | 9,418.00 | 9,508.00 | 9,508.00 | 1.06% | 121,783 |
| 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% | 196,699 |
| 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% | 206,457 |
| Dec 24, 2025 | 9,326.00 | 9,378.00 | 9,314.00 | 9,340.00 | 9,340.00 | 0.43% | 54,431 |
| Dec 23, 2025 | 9,326.00 | 9,380.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.94% | 201,377 |
| 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 | 9,474.00 | 9,116.00 | 9,464.00 | 9,464.00 | 3.05% | 303,440 |
| Dec 17, 2025 | 9,430.00 | 9,510.00 | 9,184.00 | 9,184.00 | 9,184.00 | -3.20% | 316,206 |
| Dec 16, 2025 | 9,458.00 | 9,720.00 | 9,438.00 | 9,488.00 | 9,488.00 | -0.55% | 524,611 |
| Dec 15, 2025 | 9,458.00 | 9,568.00 | 9,410.00 | 9,540.00 | 9,540.00 | 1.60% | 237,259 |
| Dec 12, 2025 | 9,376.00 | 9,520.00 | 9,330.00 | 9,390.00 | 9,390.00 | 0.64% | 934,882 |
| Dec 11, 2025 | 9,202.00 | 9,446.00 | 9,202.00 | 9,330.00 | 9,330.00 | 1.13% | 1,230,305 |
| Dec 10, 2025 | 9,202.00 | 9,298.00 | 9,178.00 | 9,226.00 | 9,226.00 | -1.85% | 641,734 |
| Dec 9, 2025 | 9,436.00 | 9,492.00 | 9,312.00 | 9,400.00 | 9,400.00 | -0.99% | 284,828 |
| Dec 8, 2025 | 9,500.00 | 9,684.00 | 9,360.00 | 9,494.00 | 9,494.00 | 4.88% | 725,091 |
| Dec 5, 2025 | 9,048.00 | 9,084.00 | 8,958.00 | 9,052.00 | 9,052.00 | 0.51% | 1,363,212 |
| Dec 4, 2025 | 9,144.00 | 9,144.00 | 8,898.00 | 9,006.00 | 9,006.00 | -0.31% | 480,228 |
| Dec 3, 2025 | 8,876.00 | 9,054.00 | 8,866.00 | 9,034.00 | 9,034.00 | 0.76% | 696,008 |
| Dec 2, 2025 | 9,058.00 | 9,193.92 | 8,964.00 | 8,966.00 | 8,966.00 | -0.60% | 810,402 |
| Dec 1, 2025 | 9,014.00 | 9,038.00 | 8,870.00 | 9,020.00 | 9,020.00 | -0.35% | 251,309 |
| Nov 28, 2025 | 8,902.00 | 9,094.00 | 8,902.00 | 9,052.00 | 9,052.00 | 0.80% | 188,074 |
| Nov 27, 2025 | 8,970.00 | 9,036.00 | 8,958.00 | 8,980.00 | 8,980.00 | 0.29% | 140,677 |
| Nov 26, 2025 | 8,850.00 | 8,982.00 | 8,790.00 | 8,954.00 | 8,954.00 | 1.43% | 219,998 |
| Nov 25, 2025 | 8,576.00 | 8,844.00 | 8,510.00 | 8,828.00 | 8,828.00 | 3.49% | 522,676 |
| Nov 24, 2025 | 8,466.00 | 8,572.00 | 8,416.00 | 8,530.00 | 8,530.00 | 2.28% | 304,067 |
| Nov 21, 2025 | 8,198.00 | 8,342.00 | 8,162.00 | 8,340.00 | 8,340.00 | -0.69% | 573,791 |
| Nov 20, 2025 | 8,468.00 | 8,682.00 | 8,394.00 | 8,398.00 | 8,369.74 | -0.05% | 212,186 |
| Nov 19, 2025 | 8,258.00 | 8,506.00 | 8,222.00 | 8,402.00 | 8,373.72 | 1.92% | 333,741 |
| Nov 18, 2025 | 8,202.00 | 8,308.00 | 8,150.00 | 8,244.00 | 8,216.26 | -1.46% | 260,886 |
| Nov 17, 2025 | 8,388.00 | 8,404.00 | 8,304.00 | 8,366.00 | 8,337.84 | -0.12% | 190,567 |
| Nov 14, 2025 | 8,390.00 | 8,398.00 | 8,286.00 | 8,376.00 | 8,347.81 | -1.18% | 169,697 |
| Nov 13, 2025 | 8,634.00 | 8,664.00 | 8,450.00 | 8,476.00 | 8,447.47 | -2.22% | 171,414 |
| Nov 12, 2025 | 8,568.00 | 8,778.00 | 8,554.00 | 8,668.00 | 8,638.83 | 0.98% | 160,204 |
| Nov 11, 2025 | 8,674.00 | 8,700.00 | 8,564.00 | 8,584.00 | 8,555.11 | -0.60% | 115,909 |
| Nov 10, 2025 | 8,612.00 | 8,728.00 | 8,612.00 | 8,636.00 | 8,606.94 | 1.12% | 542,793 |
| Nov 7, 2025 | 8,782.00 | 8,802.00 | 8,520.00 | 8,540.00 | 8,511.26 | -2.11% | 241,906 |
| Nov 6, 2025 | 8,544.00 | 8,902.00 | 8,402.00 | 8,724.00 | 8,694.64 | -2.28% | 298,954 |
| Nov 5, 2025 | 8,980.00 | 9,004.00 | 8,878.00 | 8,928.00 | 8,897.95 | -0.65% | 286,904 |
| Nov 4, 2025 | 8,876.00 | 9,030.00 | 8,759.20 | 8,986.00 | 8,955.76 | -0.04% | 257,116 |
| Nov 3, 2025 | 9,062.00 | 9,110.00 | 8,970.00 | 8,990.00 | 8,959.74 | 0.07% | 133,790 |
| Oct 31, 2025 | 8,818.00 | 9,050.00 | 8,808.00 | 8,984.00 | 8,953.76 | 0.36% | 330,344 |
| Oct 30, 2025 | 9,004.00 | 9,046.00 | 8,864.00 | 8,952.00 | 8,921.87 | -1.28% | 300,254 |