1. Share Prices

  2. Crh PLC (CRH)

8,188.00p-26.00 (-0.32%)10 Sep 2025, 18:35
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
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
Aug 28, 20258430.00p8450.00p8318.00p8338.00p253,088
Aug 27, 20258432.00p8536.00p8416.00p8462.00p406,685
Aug 26, 20258284.00p8430.00p8270.00p8430.00p417,693
Aug 22, 20258164.00p8378.00p8164.00p8378.00p232,355
Aug 21, 20258246.00p8274.00p8154.00p8246.00p115,594
Aug 20, 20258226.00p8348.00p8202.00p8258.00p310,078
Aug 19, 20258222.00p8396.00p8210.00p8380.00p227,178
Aug 18, 20258152.00p8208.00p8128.00p8182.00p108,181
Aug 15, 20258258.00p8320.00p8216.00p8222.00p164,452
Aug 14, 20258324.00p8410.00p8256.00p8338.00p196,857
Aug 13, 20258374.00p8398.00p8228.00p8266.00p240,598
Aug 12, 20257996.00p8194.00p7958.00p8192.00p251,577
Aug 11, 20258096.00p8122.00p7946.00p7984.00p193,301
Aug 8, 20257970.00p8174.00p7904.00p8170.00p432,543
Aug 7, 20257998.00p8034.00p7734.00p7930.00p743,910
Aug 6, 20257284.00p7372.00p7264.00p7356.00p289,769
Aug 5, 20257354.00p7444.00p7212.00p7228.00p358,103
Aug 4, 20257196.00p7368.00p7184.00p7368.00p318,179
Aug 1, 20257158.00p7168.00p7046.56p7132.00p222,378
Jul 31, 20257292.00p7344.00p7158.00p7192.00p261,396
Jul 30, 20257286.00p7354.00p7250.00p7318.00p146,330
Jul 29, 20257370.00p7522.00p7344.00p7352.00p190,909
Jul 28, 20257478.00p7482.00p7354.00p7366.00p770,688
Jul 25, 20257168.00p7356.00p7140.00p7344.00p639,203
Jul 24, 20257138.00p7164.00p7064.00p7110.00p176,039
Jul 23, 20257100.00p7148.00p6990.00p7092.00p194,513
Jul 22, 20256972.00p7028.00p6936.00p7022.00p176,603
Jul 21, 20257022.00p7052.00p6970.00p7008.00p157,756
Jul 18, 20256968.00p6972.00p6882.00p6966.00p238,711
Jul 17, 20256910.00p6976.00p6806.00p6884.00p173,316
Jul 16, 20257046.00p7046.00p6800.00p6800.00p308,494
Jul 15, 20257078.00p7216.00p7068.00p7114.00p590,849
Jul 14, 20257010.00p7044.00p6980.00p7010.00p171,585
Jul 11, 20257008.00p7082.00p6996.00p7052.00p352,837
Jul 10, 20257086.00p7146.00p7050.00p7094.00p268,448
Jul 9, 20256998.00p7058.00p6942.00p6998.00p132,010
Jul 8, 20256918.00p7012.00p6918.00p6976.00p167,726
Jul 7, 20256958.00p7022.00p6904.00p6924.00p171,335
Jul 4, 20256888.00p6982.00p6880.00p6944.00p104,713
Jul 3, 20256934.00p7004.00p6868.00p6942.00p220,035
Jul 2, 20256886.00p6938.00p6822.00p6892.00p288,084
Jul 1, 20256720.00p6856.00p6646.00p6856.00p258,971
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.