CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	80.77	81.93	80.35	81.88	81.88	0.52%	8,797,654
Oct 7, 2026	82.83	83.20	80.66	81.46	81.46	-2.56%	4,177,646
Oct 6, 2026	83.09	84.14	82.70	83.60	83.60	1.15%	4,428,330
Oct 5, 2026	81.29	82.95	80.13	82.65	82.65	0.87%	3,939,893
Oct 2, 2026	82.39	83.07	81.45	81.94	81.94	0.29%	5,343,409
Oct 1, 2026	82.15	83.33	80.81	81.70	81.70	-1.33%	5,389,897
Sep 30, 2026	85.04	85.28	82.65	82.80	82.80	-2.05%	8,572,725
Sep 29, 2026	84.48	84.78	83.06	84.53	84.53	0.93%	9,409,963
Sep 28, 2026	83.56	85.70	82.17	83.75	83.75	-1.52%	7,737,320
Sep 25, 2026	83.94	85.84	83.56	85.04	85.04	1.29%	5,162,397
Sep 24, 2026	84.64	85.15	83.48	83.96	83.96	-1.49%	7,358,497
Sep 23, 2026	86.59	87.00	85.05	85.23	85.23	-3.19%	5,020,724
Sep 22, 2026	88.10	88.95	86.90	88.04	88.04	1.03%	4,377,577
Sep 21, 2026	86.82	87.31	85.68	87.14	87.14	1.15%	3,982,240
Sep 18, 2026	85.79	86.46	85.59	86.15	86.15	-0.63%	6,746,093
Sep 17, 2026	88.50	88.95	85.47	86.70	86.70	-	4,871,791
Sep 16, 2026	87.79	89.16	85.91	86.70	86.70	-1.13%	4,498,238
Sep 15, 2026	88.77	89.52	87.52	87.69	87.69	-1.45%	4,496,391
Sep 14, 2026	87.29	89.23	87.07	88.98	88.98	0.49%	4,205,704
Sep 11, 2026	89.36	89.55	88.32	88.55	88.55	1.02%	4,236,667
Sep 10, 2026	88.25	88.68	86.84	87.66	87.66	-1.89%	4,650,857
Sep 9, 2026	89.90	91.33	89.28	89.35	89.35	-1.39%	3,180,793
Sep 8, 2026	92.79	93.50	90.53	90.61	90.61	-3.87%	6,245,937
Sep 4, 2026	91.57	94.72	91.57	94.26	94.26	2.41%	3,736,443
Sep 3, 2026	93.79	94.14	91.25	92.04	92.04	-0.68%	4,128,043
Sep 2, 2026	91.05	93.07	90.21	92.67	92.67	1.61%	5,438,554
Sep 1, 2026	93.44	94.28	91.01	91.20	91.20	-3.28%	5,882,462
Aug 31, 2026	94.87	95.29	94.04	94.29	94.29	-1.64%	4,840,745
Aug 28, 2026	96.10	96.87	94.81	95.86	95.86	0.29%	3,336,311
Aug 27, 2026	96.25	97.43	95.09	95.58	95.58	-1.51%	4,132,503
Aug 26, 2026	96.98	98.19	96.64	97.05	97.05	0.88%	3,596,123
Aug 25, 2026	97.88	97.91	94.63	96.20	96.20	0.43%	2,978,414
Aug 24, 2026	95.39	96.36	95.03	95.79	95.79	0.76%	3,871,539
Aug 21, 2026	94.20	95.61	93.57	95.07	95.07	2.13%	3,152,697
Aug 20, 2026	93.64	94.37	92.52	93.09	93.09	-1.74%	5,087,355
Aug 19, 2026	93.93	96.10	93.46	94.74	94.74	1.60%	3,560,610
Aug 18, 2026	96.00	96.85	93.11	93.25	93.25	-2.92%	3,518,312
Aug 17, 2026	96.80	96.80	95.22	96.05	96.05	-1.13%	4,103,008
Aug 14, 2026	97.74	98.00	96.55	97.15	97.15	-0.16%	4,331,884
Aug 13, 2026	98.62	99.67	97.28	97.70	97.31	-0.30%	3,605,795
Aug 12, 2026	101.29	101.41	97.81	97.99	97.60	-3.26%	5,513,456
Aug 11, 2026	100.64	102.28	100.42	101.29	100.89	0.69%	3,364,006
Aug 10, 2026	100.21	101.33	99.04	100.60	100.20	0.12%	4,090,449
Aug 7, 2026	97.53	100.70	97.32	100.48	100.08	2.89%	6,555,627
Aug 6, 2026	99.09	100.33	96.88	97.66	97.27	-2.34%	5,698,222
Aug 5, 2026	99.23	100.90	98.83	100.00	99.60	1.17%	4,296,961
Aug 4, 2026	99.32	99.89	97.70	98.84	98.45	0.25%	4,493,821
Aug 3, 2026	96.45	98.70	95.33	98.59	98.20	3.77%	5,064,177
Jul 31, 2026	95.11	96.28	94.12	95.01	94.63	-1.03%	7,496,376
Jul 30, 2026	102.08	102.25	95.36	96.00	95.62	-3.72%	5,622,837