CRH plc (LON:CRH)
London · Delayed Price · Currency is GBP · Price in GBX 7,356.00
+128.00 (1.77%)
Aug 6, 2025, 5:37 PM BST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7,284.00 | 7,372.00 | 7,264.00 | 7,356.00 | 7,356.00 | 1.77% | 264,682 |
| Aug 5, 2025 | 7,354.00 | 7,444.00 | 7,212.00 | 7,228.00 | 7,228.00 | -1.90% | 358,103 |
| Aug 4, 2025 | 7,196.00 | 7,368.00 | 7,184.00 | 7,368.00 | 7,368.00 | 3.31% | 318,179 |
| Aug 1, 2025 | 7,158.00 | 7,168.00 | 7,046.56 | 7,132.00 | 7,132.00 | -0.83% | 222,378 |
| Jul 31, 2025 | 7,292.00 | 7,344.00 | 7,158.00 | 7,192.00 | 7,192.00 | -1.72% | 261,396 |
| Jul 30, 2025 | 7,286.00 | 7,354.00 | 7,250.00 | 7,318.00 | 7,318.00 | -0.46% | 146,330 |
| Jul 29, 2025 | 7,370.00 | 7,522.00 | 7,344.00 | 7,352.00 | 7,352.00 | -0.19% | 190,909 |
| Jul 28, 2025 | 7,478.00 | 7,482.00 | 7,354.00 | 7,366.00 | 7,366.00 | 0.30% | 770,688 |
| Jul 25, 2025 | 7,168.00 | 7,356.00 | 7,140.00 | 7,344.00 | 7,344.00 | 3.29% | 639,203 |
| Jul 24, 2025 | 7,138.00 | 7,164.00 | 7,064.00 | 7,110.00 | 7,110.00 | 0.25% | 176,039 |
| Jul 23, 2025 | 7,100.00 | 7,148.00 | 6,990.00 | 7,092.00 | 7,092.00 | 1.00% | 194,513 |
| Jul 22, 2025 | 6,972.00 | 7,028.00 | 6,936.00 | 7,022.00 | 7,022.00 | 0.20% | 176,603 |
| Jul 21, 2025 | 7,016.00 | 7,052.00 | 6,970.00 | 7,008.00 | 7,008.00 | 0.60% | 157,756 |
| Jul 18, 2025 | 6,968.00 | 6,972.00 | 6,882.00 | 6,966.00 | 6,966.00 | 1.19% | 238,711 |
| Jul 17, 2025 | 6,910.00 | 6,976.00 | 6,806.00 | 6,884.00 | 6,884.00 | 1.24% | 173,316 |
| Jul 16, 2025 | 7,046.00 | 7,046.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.41% | 308,494 |
| Jul 15, 2025 | 7,078.00 | 7,216.00 | 7,068.00 | 7,114.00 | 7,114.00 | 1.48% | 590,849 |
| Jul 14, 2025 | 7,010.00 | 7,044.00 | 6,980.00 | 7,010.00 | 7,010.00 | -0.60% | 171,585 |
| Jul 11, 2025 | 7,008.00 | 7,082.00 | 6,996.00 | 7,052.00 | 7,052.00 | -0.59% | 352,837 |
| Jul 10, 2025 | 7,086.00 | 7,146.00 | 7,050.00 | 7,094.00 | 7,094.00 | 1.37% | 268,448 |
| Jul 9, 2025 | 6,998.00 | 7,058.00 | 6,942.00 | 6,998.00 | 6,998.00 | 0.32% | 132,010 |
| Jul 8, 2025 | 6,918.00 | 7,012.00 | 6,918.00 | 6,976.00 | 6,976.00 | 0.75% | 167,726 |
| Jul 7, 2025 | 6,958.00 | 7,022.00 | 6,904.00 | 6,924.00 | 6,924.00 | -0.29% | 171,335 |
| Jul 4, 2025 | 6,888.00 | 6,982.00 | 6,880.00 | 6,944.00 | 6,944.00 | 0.03% | 104,713 |
| Jul 3, 2025 | 6,934.00 | 7,004.00 | 6,868.00 | 6,942.00 | 6,942.00 | 0.73% | 220,035 |
| Jul 2, 2025 | 6,886.00 | 6,938.00 | 6,822.00 | 6,892.00 | 6,892.00 | 0.53% | 288,084 |
| Jul 1, 2025 | 6,720.00 | 6,856.00 | 6,646.00 | 6,856.00 | 6,856.00 | 2.15% | 258,971 |
| Jun 30, 2025 | 6,706.00 | 6,732.00 | 6,636.00 | 6,712.00 | 6,712.00 | 0.30% | 189,390 |
| Jun 27, 2025 | 6,530.00 | 6,704.00 | 6,528.00 | 6,692.00 | 6,692.00 | 3.18% | 365,658 |
| Jun 26, 2025 | 6,464.00 | 6,518.00 | 6,340.00 | 6,486.00 | 6,486.00 | -0.98% | 365,697 |
| Jun 25, 2025 | 6,688.00 | 6,743.96 | 6,540.00 | 6,550.00 | 6,550.00 | -1.98% | 243,666 |
| Jun 24, 2025 | 6,790.00 | 6,808.00 | 6,616.00 | 6,682.00 | 6,682.00 | 2.96% | 413,203 |
| Jun 23, 2025 | 6,462.00 | 6,556.00 | 6,460.00 | 6,490.00 | 6,490.00 | -0.18% | 397,445 |
| Jun 20, 2025 | 6,490.00 | 6,592.00 | 6,464.00 | 6,502.00 | 6,502.00 | 1.34% | 942,914 |
| Jun 19, 2025 | 6,586.00 | 6,638.00 | 6,416.00 | 6,416.00 | 6,416.00 | -3.81% | 175,607 |
| Jun 18, 2025 | 6,674.00 | 6,746.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.12% | 480,392 |
| Jun 17, 2025 | 6,624.00 | 6,702.00 | 6,606.00 | 6,678.00 | 6,678.00 | -0.48% | 183,239 |
| Jun 16, 2025 | 6,656.00 | 6,732.00 | 6,642.00 | 6,710.00 | 6,710.00 | 0.27% | 177,834 |
| Jun 13, 2025 | 6,696.00 | 6,748.00 | 6,630.00 | 6,692.00 | 6,692.00 | -2.19% | 383,759 |
| Jun 12, 2025 | 6,672.00 | 6,846.00 | 6,608.00 | 6,842.00 | 6,842.00 | -0.23% | 357,416 |
| Jun 11, 2025 | 6,878.00 | 6,918.00 | 6,812.00 | 6,858.00 | 6,858.00 | 0.09% | 257,828 |
| Jun 10, 2025 | 6,918.00 | 6,926.00 | 6,828.00 | 6,852.00 | 6,852.00 | 0.71% | 203,919 |
| Jun 9, 2025 | 6,798.00 | 6,874.00 | 6,734.00 | 6,804.00 | 6,804.00 | -0.35% | 156,102 |
| Jun 6, 2025 | 6,872.00 | 6,922.00 | 6,816.00 | 6,828.00 | 6,828.00 | - | 132,674 |
| Jun 5, 2025 | 6,742.00 | 6,836.00 | 6,666.00 | 6,828.00 | 6,828.00 | 1.31% | 179,029 |
| Jun 4, 2025 | 6,780.00 | 6,782.00 | 6,672.00 | 6,740.00 | 6,740.00 | 0.45% | 271,295 |
| Jun 3, 2025 | 6,658.00 | 6,746.00 | 6,606.00 | 6,710.00 | 6,710.00 | 0.93% | 343,648 |
| Jun 2, 2025 | 6,650.00 | 6,764.00 | 6,566.00 | 6,648.00 | 6,648.00 | -0.69% | 266,528 |
| May 30, 2025 | 6,784.00 | 6,816.00 | 6,664.00 | 6,694.00 | 6,694.00 | -1.79% | 301,361 |
| May 29, 2025 | 6,862.00 | 6,944.00 | 6,756.00 | 6,816.00 | 6,816.00 | -1.33% | 230,404 |