CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	113.96	114.83	113.38	113.39	113.39	-0.94%	2,974,055
Sep 11, 2025	112.14	114.55	111.64	114.47	114.47	2.89%	4,090,924
Sep 10, 2025	111.08	111.76	110.69	111.26	111.26	0.49%	3,674,985
Sep 9, 2025	112.32	112.32	110.54	110.72	110.72	-1.20%	2,738,458
Sep 8, 2025	111.45	113.06	109.39	112.06	112.06	-0.27%	3,899,448
Sep 5, 2025	112.14	112.78	110.70	112.36	112.36	0.67%	3,599,700
Sep 4, 2025	111.76	112.08	110.32	111.61	111.61	-0.27%	3,427,375
Sep 3, 2025	111.67	111.99	110.42	111.91	111.91	0.57%	2,368,436
Sep 2, 2025	109.19	111.45	108.86	111.28	111.28	-1.48%	4,067,070
Aug 29, 2025	113.22	113.32	111.67	112.95	112.95	-0.21%	3,532,134
Aug 28, 2025	113.36	113.70	112.38	113.19	113.19	-0.04%	5,214,831
Aug 27, 2025	113.76	114.27	113.24	113.24	113.24	-0.90%	4,026,248
Aug 26, 2025	111.64	114.40	111.47	114.27	114.27	1.49%	5,092,030
Aug 25, 2025	113.30	113.63	112.54	112.59	112.59	-0.65%	3,881,851
Aug 22, 2025	110.69	113.57	110.57	113.33	113.33	2.36%	2,965,955
Aug 21, 2025	109.79	111.15	109.69	110.72	110.36	-0.05%	1,901,025
Aug 20, 2025	111.65	112.31	109.80	110.77	110.41	-1.49%	4,046,227
Aug 19, 2025	112.10	113.43	111.82	112.44	112.07	0.82%	4,342,183
Aug 18, 2025	110.99	111.71	110.11	111.53	111.17	0.62%	6,303,223
Aug 15, 2025	112.38	112.41	110.73	110.84	110.48	-0.81%	2,780,213
Aug 14, 2025	112.89	113.13	111.47	111.75	111.39	-1.67%	2,892,051
Aug 13, 2025	112.97	113.95	111.60	113.65	113.28	1.45%	5,807,702
Aug 12, 2025	108.26	112.19	107.88	112.03	111.67	4.29%	7,540,956
Aug 11, 2025	108.35	108.76	106.43	107.42	107.07	-1.72%	4,483,631
Aug 8, 2025	107.00	109.99	106.91	109.30	108.94	2.23%	7,683,873
Aug 7, 2025	106.13	107.20	104.50	106.92	106.57	9.55%	9,760,806
Aug 6, 2025	97.55	98.51	97.00	97.60	97.28	-0.36%	4,679,879
Aug 5, 2025	97.72	98.08	95.90	97.95	97.63	-0.27%	3,508,795
Aug 4, 2025	96.00	98.64	95.78	98.22	97.90	3.13%	3,814,035
Aug 1, 2025	94.29	95.78	93.58	95.24	94.93	-0.22%	2,876,252
Jul 31, 2025	95.33	96.11	94.50	95.45	95.14	-1.11%	3,998,935
Jul 30, 2025	97.54	98.02	96.11	96.52	96.21	-0.74%	3,093,664
Jul 29, 2025	100.17	100.17	97.23	97.24	96.92	-1.32%	3,034,023
Jul 28, 2025	100.02	100.02	98.18	98.54	98.22	-1.52%	5,037,189
Jul 25, 2025	96.77	100.23	96.77	100.06	99.73	2.97%	8,790,514
Jul 24, 2025	95.85	97.35	95.61	97.17	96.85	0.35%	3,068,943
Jul 23, 2025	96.30	97.03	95.86	96.83	96.52	1.35%	3,373,702
Jul 22, 2025	93.80	95.86	93.71	95.54	95.23	1.37%	2,703,067
Jul 21, 2025	94.25	94.95	93.89	94.25	93.94	0.20%	3,526,571
Jul 18, 2025	93.40	94.07	92.66	94.06	93.75	1.21%	3,778,517
Jul 17, 2025	92.72	93.22	91.26	92.94	92.64	0.06%	4,261,361
Jul 16, 2025	94.18	94.25	91.22	92.88	92.58	-1.39%	5,764,484
Jul 15, 2025	96.94	96.95	94.02	94.19	93.88	-0.69%	3,616,836
Jul 14, 2025	94.43	94.96	94.01	94.84	94.53	-0.42%	2,203,210
Jul 11, 2025	95.45	95.54	94.65	95.24	94.93	-0.68%	2,318,304
Jul 10, 2025	96.08	96.56	95.61	95.89	95.58	-0.60%	3,676,061
Jul 9, 2025	95.66	96.54	94.44	96.47	96.16	1.92%	3,264,630
Jul 8, 2025	94.64	95.09	94.01	94.65	94.34	0.33%	2,980,188
Jul 7, 2025	95.09	95.56	93.71	94.34	94.03	-0.63%	2,804,412
Jul 3, 2025	95.00	95.67	94.74	94.94	94.63	0.50%	2,931,812