CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	113.57	114.40	111.45	113.69	-	-3.42%	4,677,113
Mar 2, 2026	116.83	118.58	115.56	117.72	117.72	-1.88%	4,574,144
Feb 27, 2026	118.65	120.44	116.57	119.98	119.98	-0.96%	7,275,424
Feb 26, 2026	118.96	121.21	118.48	121.14	121.14	0.82%	5,001,824
Feb 25, 2026	123.02	124.27	119.94	120.16	120.16	-2.04%	5,090,612
Feb 24, 2026	121.49	122.85	119.88	122.66	122.66	0.96%	4,558,947
Feb 23, 2026	122.47	123.91	120.01	121.49	121.49	-2.06%	5,018,673
Feb 20, 2026	125.09	126.65	123.56	124.04	124.04	-1.16%	4,671,251
Feb 19, 2026	121.65	126.30	121.27	125.49	125.49	0.59%	6,011,949
Feb 18, 2026	123.48	124.92	121.64	124.75	124.75	2.24%	5,666,396
Feb 17, 2026	122.49	124.04	120.29	122.02	122.02	-3.14%	6,778,952
Feb 13, 2026	121.95	126.30	121.71	125.97	125.97	2.54%	4,190,966
Feb 12, 2026	126.07	127.06	120.64	122.85	122.85	-3.90%	6,885,478
Feb 11, 2026	129.74	129.85	127.21	127.83	127.83	-1.02%	3,494,125
Feb 10, 2026	126.82	129.29	126.05	129.15	129.15	1.82%	4,918,848
Feb 9, 2026	126.50	127.62	126.15	126.84	126.84	-0.23%	3,088,735
Feb 6, 2026	123.89	127.46	123.33	127.13	127.13	4.40%	3,244,294
Feb 5, 2026	121.44	123.26	121.20	121.77	121.77	-0.97%	3,832,146
Feb 4, 2026	122.01	123.72	121.11	122.96	122.96	0.78%	5,023,494
Feb 3, 2026	124.55	128.21	121.00	122.01	122.01	-2.08%	6,505,126
Feb 2, 2026	122.75	124.89	121.75	124.60	124.60	1.79%	3,037,411
Jan 30, 2026	122.21	123.30	121.52	122.41	122.41	-1.03%	4,783,267
Jan 29, 2026	123.96	124.61	121.34	123.68	123.68	1.00%	5,504,775
Jan 28, 2026	121.98	122.83	121.41	122.46	122.46	-0.99%	3,422,715
Jan 27, 2026	123.61	124.51	122.88	123.68	123.68	0.76%	2,760,128
Jan 26, 2026	123.56	124.15	122.39	122.75	122.75	-0.07%	3,087,283
Jan 23, 2026	122.58	123.67	121.37	122.84	122.84	-1.33%	3,062,405
Jan 22, 2026	122.85	124.68	122.08	124.49	124.49	2.88%	4,606,289
Jan 21, 2026	121.66	121.74	118.61	121.00	121.00	0.12%	6,193,717
Jan 20, 2026	119.82	121.66	119.66	120.86	120.86	-1.72%	3,652,357
Jan 16, 2026	122.29	123.34	121.78	122.97	122.97	0.33%	4,356,448
Jan 15, 2026	123.54	124.60	122.44	122.56	122.56	0.55%	4,762,578
Jan 14, 2026	127.32	127.54	121.32	121.89	121.89	-4.31%	7,843,794
Jan 13, 2026	127.88	130.70	125.88	127.38	127.38	-3.04%	5,623,519
Jan 12, 2026	130.34	131.50	130.12	131.38	131.38	-	3,305,517
Jan 9, 2026	125.51	131.55	125.33	131.38	131.38	5.40%	5,649,773
Jan 8, 2026	122.83	124.87	121.78	124.65	124.65	1.44%	6,199,103
Jan 7, 2026	128.98	129.75	122.57	122.88	122.88	-4.65%	7,868,585
Jan 6, 2026	128.23	129.26	127.48	128.87	128.87	0.44%	4,918,252
Jan 5, 2026	125.75	128.71	125.64	128.31	128.31	1.48%	4,741,577
Jan 2, 2026	125.50	126.83	124.84	126.44	126.44	1.31%	4,593,684
Dec 31, 2025	125.85	126.05	124.77	124.80	124.80	-0.80%	2,675,155
Dec 30, 2025	127.27	127.32	125.70	125.81	125.81	-1.21%	3,027,248
Dec 29, 2025	128.91	129.10	126.45	127.35	127.35	-1.23%	6,207,290
Dec 26, 2025	127.64	129.28	127.11	128.94	128.94	1.10%	3,257,521
Dec 24, 2025	126.59	127.71	125.93	127.54	127.54	0.74%	1,653,048
Dec 23, 2025	126.31	126.64	125.14	126.60	126.60	0.30%	5,108,236
Dec 22, 2025	125.88	126.66	124.34	126.22	126.22	1.45%	7,926,630
Dec 19, 2025	127.40	127.95	124.33	124.42	124.42	-2.16%	140,096,313
Dec 18, 2025	124.80	127.54	124.55	127.17	127.17	3.35%	9,489,638