CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	122.21	123.30	121.52	122.41	122.41	-1.03%	4,289,845
Jan 29, 2026	123.96	124.61	121.34	123.68	123.68	1.00%	5,469,300
Jan 28, 2026	121.98	122.83	121.41	122.46	122.46	-0.99%	3,409,151
Jan 27, 2026	123.61	124.51	122.88	123.68	123.68	0.76%	2,642,232
Jan 26, 2026	123.56	124.15	122.39	122.75	122.75	-0.07%	3,081,368
Jan 23, 2026	122.58	123.67	121.37	122.84	122.84	-1.33%	3,057,466
Jan 22, 2026	122.85	124.68	122.08	124.49	124.49	2.88%	4,064,293
Jan 21, 2026	121.66	121.74	118.61	121.00	121.00	0.12%	6,033,891
Jan 20, 2026	119.82	121.66	119.66	120.86	120.86	-1.72%	3,592,631
Jan 16, 2026	122.29	123.34	121.78	122.97	122.97	0.33%	4,348,768
Jan 15, 2026	123.54	124.60	122.44	122.56	122.56	0.55%	4,653,559
Jan 14, 2026	127.32	127.54	121.32	121.89	121.89	-4.31%	7,843,032
Jan 13, 2026	127.88	130.70	125.88	127.38	127.38	-3.04%	5,554,217
Jan 12, 2026	130.34	131.50	130.12	131.38	131.38	-	3,212,197
Jan 9, 2026	125.51	131.55	125.33	131.38	131.38	5.40%	5,451,233
Jan 8, 2026	122.83	124.87	121.78	124.65	124.65	1.44%	6,198,928
Jan 7, 2026	128.98	129.75	122.57	122.88	122.88	-4.65%	7,865,737
Jan 6, 2026	128.23	129.26	127.48	128.87	128.87	0.44%	4,874,850
Jan 5, 2026	125.75	128.71	125.64	128.31	128.31	1.48%	4,741,480
Jan 2, 2026	125.50	126.83	124.84	126.44	126.44	1.31%	4,593,286
Dec 31, 2025	125.85	126.05	124.77	124.80	124.80	-0.80%	2,641,355
Dec 30, 2025	127.27	127.32	125.70	125.81	125.81	-1.21%	3,025,289
Dec 29, 2025	128.91	129.10	126.45	127.35	127.35	-1.23%	5,868,998
Dec 26, 2025	127.64	129.28	127.11	128.94	128.94	1.10%	3,214,216
Dec 24, 2025	126.59	127.71	125.93	127.54	127.54	0.74%	1,627,998
Dec 23, 2025	126.31	126.64	125.14	126.60	126.60	0.30%	5,042,855
Dec 22, 2025	125.88	126.66	124.34	126.22	126.22	1.45%	7,704,618
Dec 19, 2025	127.40	127.95	124.33	124.42	124.42	-2.16%	120,008,148
Dec 18, 2025	124.80	127.54	124.55	127.17	127.17	3.35%	9,489,508
Dec 17, 2025	125.34	127.11	122.79	123.05	123.05	-3.05%	8,465,238
Dec 16, 2025	128.00	128.95	126.75	126.92	126.92	-0.27%	8,073,073
Dec 15, 2025	127.33	128.25	126.63	127.26	127.26	0.68%	8,535,588
Dec 12, 2025	126.51	127.44	125.19	126.40	126.40	-0.46%	7,313,921
Dec 11, 2025	125.78	127.20	124.94	126.99	126.99	1.48%	7,953,910
Dec 10, 2025	123.06	125.47	122.27	125.14	125.14	1.17%	7,940,116
Dec 9, 2025	125.62	126.29	123.59	123.69	123.69	-2.25%	12,520,219
Dec 8, 2025	127.00	127.10	124.83	126.54	126.54	5.90%	23,653,396
Dec 5, 2025	120.55	121.35	118.60	119.49	119.49	-1.29%	9,165,211
Dec 4, 2025	120.00	121.58	119.10	121.05	121.05	-0.26%	4,550,712
Dec 3, 2025	118.43	121.80	118.39	121.36	121.36	2.32%	4,774,532
Dec 2, 2025	119.85	120.37	118.40	118.61	118.61	-0.89%	4,439,398
Dec 1, 2025	118.99	120.89	117.59	119.68	119.68	-0.23%	4,032,530
Nov 28, 2025	119.40	120.53	119.37	119.96	119.96	0.25%	2,366,305
Nov 26, 2025	117.09	120.09	116.75	119.66	119.66	2.92%	5,111,360
Nov 25, 2025	114.69	116.94	114.02	116.27	116.27	3.22%	4,855,893
Nov 24, 2025	110.79	112.85	110.31	112.64	112.64	2.26%	5,665,789
Nov 21, 2025	108.48	110.57	107.60	110.15	110.15	1.64%	4,035,626
Nov 20, 2025	111.82	111.94	108.17	108.37	108.09	-1.62%	4,505,593
Nov 19, 2025	110.41	111.59	109.51	110.15	109.87	1.18%	3,257,412
Nov 18, 2025	108.38	109.40	107.22	108.87	108.59	-0.34%	6,343,423