CRH

(CRH)
Sector: Construction & Materials
6,538.00p
396.00p 6.45
Last updated: 14:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 6,250.00p 6,400.00p 6,128.00p 6,142.00p 488,569
08/04/2025 6,536.00p 6,660.00p 6,372.00p 6,494.00p 503,944
07/04/2025 5,774.00p 6,608.00p 5,748.00p 6,240.00p 787,877
04/04/2025 6,550.00p 6,604.00p 6,090.00p 6,294.00p 760,588
03/04/2025 6,594.00p 6,646.00p 6,400.00p 6,558.00p 804,397
02/04/2025 6,862.00p 6,928.00p 6,748.00p 6,928.00p 399,252
01/04/2025 6,778.00p 6,865.90p 6,706.00p 6,822.00p 334,191
31/03/2025 6,706.00p 6,740.00p 6,570.00p 6,710.00p 479,801
28/03/2025 7,084.00p 7,152.00p 6,800.00p 6,884.00p 780,071
27/03/2025 7,348.00p 7,372.00p 7,096.00p 7,150.00p 709,045
26/03/2025 7,624.00p 7,678.00p 7,436.00p 7,474.00p 359,214
25/03/2025 7,562.00p 7,610.00p 7,480.00p 7,546.00p 449,283
24/03/2025 7,482.00p 7,586.00p 7,328.00p 7,562.00p 846,245
21/03/2025 7,462.00p 7,564.00p 7,180.00p 7,250.00p 28,467,590
20/03/2025 7,628.00p 7,706.00p 7,514.00p 7,592.00p 402,711
19/03/2025 7,356.00p 7,570.00p 7,326.00p 7,558.00p 409,981
18/03/2025 7,486.00p 7,514.00p 7,332.00p 7,390.00p 350,941
17/03/2025 7,436.00p 7,516.00p 7,392.00p 7,466.00p 282,258
14/03/2025 7,306.00p 7,480.00p 7,276.00p 7,446.00p 354,086
13/03/2025 7,486.00p 7,590.00p 7,306.00p 7,342.00p 487,316
12/03/2025 7,396.00p 7,606.00p 7,306.00p 7,562.00p 807,942
11/03/2025 7,216.00p 7,298.00p 7,132.00p 7,168.00p 908,177
10/03/2025 7,262.00p 7,328.00p 7,068.00p 7,266.00p 1,338,342
07/03/2025 7,694.00p 7,762.00p 7,366.00p 7,414.00p 653,513
06/03/2025 7,916.00p 7,996.00p 7,748.00p 7,876.00p 727,704
05/03/2025 7,600.00p 7,854.00p 7,566.00p 7,790.00p 718,326
04/03/2025 7,862.00p 7,886.00p 7,296.00p 7,296.00p 1,256,414
28/02/2025 8,004.00p 8,170.00p 7,946.00p 8,114.00p 498,991
27/02/2025 8,038.00p 8,246.00p 7,880.00p 8,156.00p 1,378,828
26/02/2025 7,940.00p 8,174.00p 7,940.00p 8,128.00p 952,894
25/02/2025 7,824.00p 8,074.00p 7,804.00p 7,866.00p 841,867
24/02/2025 7,962.00p 8,022.00p 7,822.00p 7,874.00p 377,805
21/02/2025 8,086.00p 8,428.00p 8,004.00p 8,052.00p 694,326
20/02/2025 8,420.00p 8,476.00p 8,058.00p 8,086.00p 462,619
19/02/2025 8,696.00p 8,754.00p 8,374.00p 8,416.00p 520,460
18/02/2025 8,568.00p 8,852.00p 8,552.00p 8,696.00p 383,869
17/02/2025 8,642.00p 8,660.00p 8,554.00p 8,586.00p 139,200
14/02/2025 8,454.00p 8,610.00p 8,444.00p 8,520.00p 440,072
13/02/2025 8,476.00p 8,534.00p 8,236.00p 8,412.00p 626,124
12/02/2025 8,258.00p 8,276.00p 8,002.00p 8,198.00p 533,690
11/02/2025 8,224.00p 8,296.00p 8,172.00p 8,244.00p 294,934
10/02/2025 8,314.00p 8,368.00p 8,206.00p 8,214.00p 278,685
07/02/2025 8,426.00p 8,480.00p 8,312.00p 8,360.00p 364,529
06/02/2025 8,076.00p 8,384.32p 8,038.00p 7,946.00p 368,585
05/02/2025 7,854.00p 7,946.00p 7,836.00p 7,946.00p 172,547
04/02/2025 7,830.00p 7,982.00p 7,812.00p 7,890.00p 246,318
03/02/2025 7,904.00p 8,000.00p 7,792.00p 7,890.00p 550,012
31/01/2025 8,070.00p 8,104.00p 7,996.00p 8,048.00p 482,166
30/01/2025 7,994.00p 8,082.00p 7,912.00p 7,982.00p 401,829
29/01/2025 7,928.00p 8,072.00p 7,907.20p 8,006.00p 335,192
28/01/2025 7,916.00p 7,954.00p 7,852.00p 7,886.00p 396,970
27/01/2025 8,048.00p 8,066.00p 7,834.00p 7,918.00p 300,642
24/01/2025 8,120.00p 8,196.00p 8,096.00p 8,152.00p 1,256,868
23/01/2025 8,172.00p 8,226.00p 8,134.00p 8,158.00p 356,905
22/01/2025 8,016.00p 8,158.00p 7,996.00p 8,154.00p 311,735
21/01/2025 7,944.00p 8,174.00p 7,922.00p 8,074.00p 279,497
20/01/2025 7,970.00p 8,026.00p 7,920.00p 7,966.00p 133,168
17/01/2025 7,878.00p 8,062.00p 7,842.00p 8,048.00p 342,230
16/01/2025 7,848.00p 7,880.00p 7,762.00p 7,770.00p 322,751
15/01/2025 7,588.00p 7,794.00p 7,554.00p 7,770.00p 444,203
14/01/2025 7,542.00p 7,638.00p 7,490.00p 7,578.00p 295,835
13/01/2025 7,484.00p 7,518.00p 7,358.00p 7,484.00p 313,003
10/01/2025 7,592.00p 7,606.00p 7,462.00p 7,530.00p 484,536
09/01/2025 7,426.00p 7,604.00p 7,426.00p 7,604.00p 133,545
08/01/2025 7,400.00p 7,488.00p 7,356.00p 7,488.00p 518,361
07/01/2025 7,494.00p 7,508.00p 7,327.01p 7,418.00p 270,849
06/01/2025 7,476.00p 7,562.00p 7,450.00p 7,536.00p 216,733
03/01/2025 7,470.00p 7,516.00p 7,428.00p 7,456.00p 222,571
02/01/2025 7,426.00p 7,566.00p 7,332.00p 7,562.00p 247,885
01/01/2025 7,324.00p 7,414.00p 7,324.00p 7,414.00p 40,388
31/12/2024 7,324.00p 7,414.00p 7,324.00p 7,414.00p 40,388
30/12/2024 7,426.00p 7,440.00p 7,296.00p 7,394.00p 150,988
27/12/2024 7,514.00p 7,538.00p 7,448.00p 7,484.00p 166,314
26/12/2024 7,532.00p 7,584.00p 7,504.00p 7,530.00p 48,719
25/12/2024 7,532.00p 7,584.00p 7,504.00p 7,530.00p 48,719
24/12/2024 7,532.00p 7,584.00p 7,504.00p 7,530.00p 48,719
23/12/2024 7,446.00p 7,518.00p 7,422.00p 7,518.00p 181,290
20/12/2024 7,388.00p 7,502.00p 7,292.00p 7,472.00p 952,237
19/12/2024 7,430.00p 7,558.00p 7,374.00p 7,470.00p 451,530
18/12/2024 7,634.00p 7,714.00p 7,620.00p 7,684.00p 250,285
17/12/2024 7,754.00p 7,792.00p 7,616.00p 7,662.00p 518,955
16/12/2024 7,750.00p 7,802.00p 7,720.00p 7,742.00p 290,214
13/12/2024 7,780.00p 7,846.00p 7,750.00p 7,772.00p 217,844
12/12/2024 7,740.00p 7,864.00p 7,730.00p 7,844.00p 425,345
11/12/2024 7,724.00p 7,766.00p 7,682.00p 7,736.00p 473,155
10/12/2024 7,816.00p 7,872.00p 7,640.00p 7,794.00p 608,809
09/12/2024 8,080.00p 8,142.00p 7,782.00p 7,840.00p 444,285
06/12/2024 8,058.00p 8,124.00p 8,004.00p 8,094.00p 265,789
05/12/2024 8,086.00p 8,204.00p 8,066.00p 8,090.00p 278,769
04/12/2024 8,088.00p 8,148.00p 8,055.20p 8,056.00p 212,003
03/12/2024 8,072.00p 8,142.00p 8,032.00p 8,040.00p 266,061
02/12/2024 8,018.00p 8,130.00p 8,000.00p 8,094.00p 242,642
29/11/2024 8,040.00p 8,110.00p 8,022.00p 8,062.00p 196,000
28/11/2024 8,032.00p 8,128.00p 8,004.00p 8,024.00p 93,524
27/11/2024 8,166.00p 8,220.00p 8,054.00p 8,056.00p 346,911
26/11/2024 8,112.00p 8,172.00p 8,076.00p 8,172.00p 442,403
25/11/2024 8,090.00p 8,196.00p 8,046.00p 8,178.00p 595,982
22/11/2024 7,964.00p 8,074.00p 7,894.42p 8,006.00p 479,860
21/11/2024 7,886.00p 8,014.00p 7,822.00p 8,006.00p 516,124
20/11/2024 7,900.00p 7,960.00p 7,758.00p 7,876.00p 246,727
19/11/2024 7,866.00p 7,918.00p 7,672.00p 7,872.00p 506,139
18/11/2024 7,740.00p 7,882.00p 7,722.00p 7,872.00p 333,448
15/11/2024 7,868.00p 7,894.00p 7,736.00p 7,852.00p 901,483
14/11/2024 7,818.00p 7,934.00p 7,780.40p 7,852.00p 772,792
13/11/2024 7,866.00p 7,896.00p 7,800.00p 7,884.00p 245,014
12/11/2024 7,898.00p 7,944.00p 7,838.00p 7,884.00p 595,152
11/11/2024 7,872.00p 7,958.00p 7,820.45p 7,944.00p 342,211
08/11/2024 7,740.00p 7,848.00p 7,612.00p 7,782.00p 683,410
07/11/2024 8,000.00p 8,026.00p 7,744.00p 7,832.00p 897,587
06/11/2024 8,500.00p 8,500.00p 7,658.00p 7,808.00p 1,103,488
05/11/2024 7,308.00p 7,414.00p 7,244.00p 7,396.00p 303,717
04/11/2024 7,336.00p 7,436.00p 7,330.00p 7,338.00p 309,726
01/11/2024 7,418.00p 7,440.00p 7,341.23p 7,424.00p 426,184
31/10/2024 7,346.00p 7,428.00p 7,312.00p 7,394.00p 808,271
30/10/2024 7,242.00p 7,408.00p 7,008.00p 7,214.00p 855,936
29/10/2024 7,306.00p 7,328.00p 7,172.00p 7,214.00p 474,682
28/10/2024 7,116.00p 7,246.00p 7,100.00p 7,242.00p 573,859
25/10/2024 7,088.00p 7,172.00p 7,056.00p 7,116.00p 221,231
24/10/2024 6,996.00p 7,072.00p 6,980.00p 7,036.00p 282,887
23/10/2024 7,040.00p 7,084.00p 6,992.00p 7,036.00p 458,183
22/10/2024 7,064.00p 7,072.00p 6,982.00p 7,050.00p 392,071
21/10/2024 7,124.00p 7,186.00p 7,098.00p 7,110.00p 369,184
18/10/2024 7,196.00p 7,206.00p 7,088.00p 7,158.00p 241,203
17/10/2024 7,144.00p 7,214.00p 7,132.00p 7,178.00p 255,564
16/10/2024 7,148.00p 7,180.00p 7,102.00p 7,140.00p 373,568
15/10/2024 7,064.00p 7,170.00p 7,042.00p 7,122.00p 523,037
14/10/2024 6,990.00p 7,052.00p 6,962.00p 7,024.00p 367,080
11/10/2024 6,910.00p 6,986.00p 6,868.00p 6,986.00p 2,149,952
10/10/2024 6,860.00p 6,914.00p 6,816.00p 6,892.00p 2,423,948