8,580.00p+60.00 (+0.70%)17 Feb 2025, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crh PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 14, 20258454.00p8610.00p8444.00p8520.00p571,900
Feb 13, 20258476.00p8534.00p8236.00p8412.00p626,499
Feb 12, 20258258.00p8276.00p8002.00p8198.00p533,711
Feb 11, 20258224.00p8296.00p8172.00p8244.00p299,354
Feb 10, 20258318.00p8368.00p8206.00p8214.00p278,968
Feb 7, 20258426.00p8480.00p8312.00p8360.00p364,548
Feb 6, 20258076.00p8384.32p8038.00p8368.00p370,161
Feb 5, 20257854.00p7946.00p7836.00p7946.00p173,959
Feb 4, 20257830.00p7982.00p7812.00p7916.00p246,650
Feb 3, 20257904.00p8000.00p7792.00p7890.00p550,167
Jan 31, 20258070.00p8104.00p7996.00p8048.00p484,029
Jan 30, 20257994.00p8082.00p7912.00p7982.00p402,771
Jan 29, 20257928.00p8072.00p7907.20p8006.00p335,781
Jan 28, 20257916.00p7954.00p7852.00p7886.00p397,455
Jan 27, 20258048.00p8066.00p7834.00p7918.00p304,395
Jan 24, 20258120.00p8196.00p8096.00p8152.00p1,258,030
Jan 23, 20258172.00p8226.00p8134.00p8158.00p358,425
Jan 22, 20258016.00p8158.00p7996.00p8154.00p312,798
Jan 21, 20257944.00p8174.00p7922.00p8074.00p287,864
Jan 20, 20257970.00p8026.00p7920.00p7966.00p133,211
Jan 17, 20257878.00p8062.00p7842.00p8048.00p347,130
Jan 16, 20257848.00p7880.00p7762.00p7844.00p323,550
Jan 15, 20257588.00p7794.00p7554.00p7770.00p447,126
Jan 14, 20257542.00p7638.00p7490.00p7578.00p299,406
Jan 13, 20257484.00p7518.00p7358.00p7484.00p313,190
Jan 10, 20257592.00p7606.00p7462.00p7530.00p485,050
Jan 9, 20257426.00p7604.00p7426.00p7604.00p133,559
Jan 8, 20257400.00p7488.00p7356.00p7488.00p520,699
Jan 7, 20257494.00p7508.00p7327.01p7418.00p271,768
Jan 6, 20257476.00p7562.00p7450.00p7536.00p217,984
Jan 3, 20257470.00p7516.00p7428.00p7456.00p223,360
Jan 2, 20257426.00p7566.00p7332.00p7562.00p253,635
Dec 31, 20247324.00p7414.00p7324.00p7414.00p40,554
Dec 30, 20247426.00p7440.00p7296.00p7394.00p151,716
Dec 27, 20247514.00p7538.00p7448.00p7484.00p166,426
Dec 24, 20247532.00p7584.00p7504.00p7530.00p48,737
Dec 23, 20247446.00p7518.00p7422.00p7518.00p182,132
Dec 20, 20247388.00p7502.00p7292.00p7472.00p957,563
Dec 19, 20247430.00p7558.00p7374.00p7470.00p453,549
Dec 18, 20247634.00p7714.00p7620.00p7684.00p251,085
Dec 17, 20247754.00p7792.00p7616.00p7662.00p519,849
Dec 16, 20247750.00p7802.00p7720.00p7742.00p290,780
Dec 13, 20247780.00p7846.00p7750.00p7772.00p218,422
Dec 12, 20247740.00p7864.00p7730.00p7844.00p426,858
Dec 11, 20247724.00p7766.00p7682.00p7736.00p473,707
Dec 10, 20247816.00p7872.00p7640.00p7794.00p610,081
Dec 9, 20248080.00p8142.00p7782.00p7840.00p445,569
Dec 6, 20248058.00p8124.00p8004.00p8094.00p267,080
Dec 5, 20248086.00p8204.00p8066.00p8090.00p294,124
Dec 4, 20248088.00p8148.00p8054.00p8056.00p219,812
Showing 1 to 50 of 252
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00