CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	102.38	102.89	99.33	99.71	99.31	-3.57%	4,919,292
Jul 28, 2026	103.92	104.28	102.14	103.40	102.99	0.52%	4,201,956
Jul 27, 2026	102.01	103.47	100.82	102.86	102.45	2.99%	4,116,926
Jul 24, 2026	98.85	100.44	97.42	99.87	99.47	1.89%	2,956,800
Jul 23, 2026	99.01	100.11	97.28	98.02	97.63	-2.04%	5,697,940
Jul 22, 2026	100.20	101.37	99.71	100.06	99.66	0.32%	3,185,681
Jul 21, 2026	100.55	101.02	98.39	99.74	99.34	-0.21%	4,099,888
Jul 20, 2026	103.91	104.42	99.56	99.95	99.55	-2.89%	4,229,658
Jul 17, 2026	103.56	105.71	102.63	102.92	102.51	-2.53%	3,068,304
Jul 16, 2026	103.98	105.88	103.58	105.59	105.17	1.57%	2,568,489
Jul 15, 2026	103.42	106.22	102.82	103.96	103.55	0.05%	3,796,338
Jul 14, 2026	104.36	106.00	103.13	103.91	103.50	1.17%	3,384,865
Jul 13, 2026	103.82	105.29	102.11	102.71	102.30	-1.91%	3,168,271
Jul 10, 2026	104.64	106.38	104.03	104.71	104.29	0.34%	1,996,992
Jul 9, 2026	102.68	104.68	102.30	104.36	103.94	1.37%	4,532,563
Jul 8, 2026	102.90	104.34	102.00	102.95	102.54	-3.07%	3,407,875
Jul 7, 2026	107.41	108.11	104.40	106.21	105.79	-1.27%	3,339,162
Jul 6, 2026	108.37	109.21	105.77	107.58	107.15	0.05%	3,867,302
Jul 2, 2026	106.70	108.20	106.01	107.53	107.10	2.22%	3,854,158
Jul 1, 2026	106.41	108.15	105.06	105.19	104.77	-1.69%	5,619,027
Jun 30, 2026	108.80	109.99	106.63	107.00	106.57	-1.72%	3,919,520
Jun 29, 2026	109.64	110.51	107.41	108.87	108.44	-3.07%	5,024,120
Jun 26, 2026	113.28	114.25	110.74	112.32	111.87	-0.65%	6,434,470
Jun 25, 2026	113.29	116.90	112.81	113.05	112.60	0.92%	4,299,756
Jun 24, 2026	110.64	113.31	110.08	112.02	111.57	1.58%	5,237,925
Jun 23, 2026	109.63	111.80	108.97	110.28	109.84	-0.87%	4,993,339
Jun 22, 2026	107.62	112.68	106.22	111.25	110.81	0.01%	6,934,686
Jun 18, 2026	111.18	113.71	111.17	111.24	110.80	1.67%	8,305,336