1. Share Prices

  2. Crh PLC (CRH)

8,774.00p-154.00 (-1.72%)06 Nov 2025, 14:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crh PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20258544.00p8902.00p8402.00p8724.00p298,954
Nov 5, 20258980.00p9004.00p8878.00p8928.00p286,903
Nov 4, 20258876.00p9030.00p8759.20p8986.00p257,115
Nov 3, 20259062.00p9110.00p8970.00p8990.00p133,789
Oct 31, 20258818.00p9050.00p8808.00p8984.00p330,344
Oct 30, 20259004.00p9046.00p8864.00p8952.00p300,253
Oct 29, 20259090.00p9156.00p9024.00p9068.00p624,075
Oct 28, 20259090.00p9160.00p9020.00p9090.00p127,279
Oct 27, 20259100.00p9150.00p9038.00p9064.00p116,634
Oct 24, 20258840.00p9072.00p8834.00p9072.00p190,024
Oct 23, 20258800.00p8844.00p8686.00p8830.00p143,621
Oct 22, 20258850.00p8978.00p8810.00p8876.00p196,611
Oct 21, 20258744.00p8830.00p8676.00p8808.00p140,640
Oct 20, 20258742.00p8832.00p8518.00p8718.00p120,954
Oct 17, 20258590.00p8768.00p8560.00p8680.00p428,730
Oct 16, 20258852.00p8906.00p8734.00p8808.00p178,952
Oct 15, 20258990.00p9086.00p8946.00p8962.00p165,752
Oct 14, 20258800.00p8978.11p8738.00p8948.00p229,973
Oct 13, 20258736.00p8864.00p8694.00p8852.00p106,771
Oct 10, 20258830.00p8950.00p8710.00p8720.00p86,278
Oct 9, 20258832.00p8892.00p8802.00p8808.00p234,234
Oct 8, 20258646.00p8814.00p8606.00p8802.00p217,971
Oct 7, 20258776.00p8864.00p8672.00p8680.00p196,752
Oct 6, 20258874.00p8956.00p8762.00p8872.00p287,851
Oct 3, 20259012.00p9044.00p8866.00p8880.00p243,087
Oct 2, 20258946.00p9012.00p8858.00p8926.00p262,287
Oct 1, 20258800.00p9004.00p8776.00p8942.00p432,814
Sep 30, 20258444.00p9094.00p8396.00p8884.00p958,590
Sep 29, 20258438.00p8510.00p8266.00p8374.00p818,740
Sep 26, 20258374.00p8470.00p8328.00p8360.00p178,948
Sep 25, 20258336.00p8372.00p8150.00p8328.00p312,700
Sep 24, 20258510.00p8528.00p8428.00p8442.00p332,226
Sep 23, 20258464.00p8594.00p8396.00p8590.00p301,372
Sep 22, 20258378.00p8472.00p8338.00p8394.00p243,758
Sep 19, 20258292.00p8398.00p8254.00p8346.00p211,947
Sep 18, 20258218.00p8298.00p8174.00p8270.00p276,010
Sep 17, 20258208.00p8324.00p8208.00p8244.00p142,468
Sep 16, 20258332.00p8476.00p8228.00p8228.00p255,619
Sep 15, 20258408.00p8408.00p8310.00p8374.00p277,221
Sep 12, 20258444.00p8470.00p8392.00p8442.00p447,644
Sep 11, 20258270.00p8386.00p8224.00p8350.00p274,523
Sep 10, 20258218.00p8246.00p8170.00p8188.00p379,788
Sep 9, 20258254.00p8308.00p8170.00p8214.00p199,848
Sep 8, 20258242.00p8342.00p8076.00p8314.00p334,471
Sep 5, 20258282.00p8330.00p8188.00p8238.00p287,988
Sep 4, 20258278.00p8326.00p8208.00p8244.00p603,305
Sep 3, 20258260.00p8378.00p8216.00p8234.00p422,702
Sep 2, 20258180.00p8306.00p8126.00p8274.00p405,464
Sep 1, 20258290.00p8308.00p8172.00p8172.00p179,638
Aug 29, 20258390.00p8410.00p8282.00p8324.00p1,017,687
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.