CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	115.26	119.27	115.03	118.42	118.42	4.39%	8,582,012
Apr 29, 2026	114.96	115.68	113.20	113.44	113.44	-0.87%	4,399,328
Apr 28, 2026	115.68	116.02	113.50	114.44	114.44	-1.91%	4,157,283
Apr 27, 2026	116.72	117.95	115.91	116.67	116.67	-1.13%	3,148,078
Apr 24, 2026	115.87	118.67	114.70	118.00	118.00	0.72%	2,914,570
Apr 23, 2026	115.86	118.05	115.00	117.16	117.16	0.92%	4,321,998
Apr 22, 2026	118.54	118.97	115.52	116.09	116.09	-1.08%	3,281,828
Apr 21, 2026	118.79	119.70	116.73	117.36	117.36	-1.01%	2,494,704
Apr 20, 2026	116.52	118.59	116.01	118.56	118.56	1.29%	2,429,192
Apr 17, 2026	117.48	120.54	116.48	117.05	117.05	2.35%	5,128,021
Apr 16, 2026	114.82	115.96	113.92	114.36	114.36	-1.59%	3,731,902
Apr 15, 2026	117.81	117.81	115.54	116.21	116.21	-1.02%	4,055,385
Apr 14, 2026	117.78	118.60	117.38	117.41	117.41	0.12%	4,861,838
Apr 13, 2026	115.64	117.55	114.39	117.27	117.27	-0.53%	6,451,135
Apr 10, 2026	118.47	119.79	116.29	117.89	117.89	2.07%	6,357,541
Apr 9, 2026	113.40	116.29	113.33	115.50	115.50	1.48%	4,198,627
Apr 8, 2026	112.82	114.58	112.68	113.82	113.82	7.51%	6,295,829
Apr 7, 2026	104.31	106.36	103.85	105.87	105.87	-0.43%	5,881,926
Apr 6, 2026	104.13	106.34	103.97	106.33	106.33	1.62%	1,912,263
Apr 2, 2026	103.30	107.71	103.14	104.63	104.63	-1.48%	4,710,707
Apr 1, 2026	106.21	107.79	105.57	106.20	106.20	1.03%	3,098,104
Mar 31, 2026	103.49	106.35	102.07	105.12	105.12	3.15%	5,720,789
Mar 30, 2026	103.76	103.76	100.90	101.91	101.91	0.17%	5,476,269
Mar 27, 2026	101.81	102.46	100.97	101.74	101.74	-1.41%	4,851,578
Mar 26, 2026	104.77	106.29	103.00	103.20	103.20	-2.69%	4,835,295
Mar 25, 2026	108.48	108.74	105.10	106.05	106.05	-0.44%	4,046,390
Mar 24, 2026	103.02	107.55	102.42	106.52	106.52	2.01%	7,509,440
Mar 23, 2026	104.54	105.96	103.36	104.42	104.42	3.93%	5,938,822
Mar 20, 2026	102.06	102.22	99.36	100.47	100.47	-0.54%	9,594,214
Mar 19, 2026	99.03	101.49	99.03	101.02	101.02	-0.87%	5,802,527
Mar 18, 2026	104.05	104.50	101.74	101.91	101.91	-2.88%	4,617,596
Mar 17, 2026	104.51	105.50	103.88	104.93	104.93	1.85%	5,503,032
Mar 16, 2026	101.32	103.16	101.10	103.02	103.02	3.21%	7,760,386
Mar 13, 2026	99.23	101.50	99.10	99.82	99.82	0.09%	6,055,661
Mar 12, 2026	102.19	102.45	99.32	99.73	99.73	-4.11%	6,191,684
Mar 11, 2026	106.04	106.10	103.36	104.00	104.00	-2.15%	4,212,026
Mar 10, 2026	106.59	107.98	105.38	106.28	106.28	-0.17%	6,317,418
Mar 9, 2026	102.98	106.55	101.88	106.46	106.46	0.05%	8,136,290
Mar 6, 2026	108.00	108.17	105.17	106.41	106.41	-4.22%	5,918,637
Mar 5, 2026	111.92	114.17	109.95	111.10	110.71	-1.91%	5,133,427
Mar 4, 2026	114.34	114.69	112.39	113.26	112.86	-0.26%	5,139,876
Mar 3, 2026	113.57	114.40	111.45	113.55	113.15	-3.54%	8,383,415
Mar 2, 2026	116.83	118.58	115.56	117.72	117.31	-1.88%	5,597,108
Feb 27, 2026	118.65	120.44	116.57	119.98	119.56	-0.96%	7,275,424
Feb 26, 2026	118.96	121.21	118.48	121.14	120.71	0.82%	5,001,824
Feb 25, 2026	123.02	124.27	119.94	120.16	119.74	-2.04%	5,090,612
Feb 24, 2026	121.49	122.85	119.88	122.66	122.23	0.96%	4,558,947
Feb 23, 2026	122.47	123.91	120.01	121.49	121.06	-2.06%	5,018,673
Feb 20, 2026	125.09	126.65	123.56	124.04	123.60	-1.16%	4,671,251
Feb 19, 2026	121.65	126.30	121.27	125.49	125.05	0.59%	6,011,949