Shares Magazine
7,010.00p-42.00 (-0.60%)14 Jul 2025, 19:11
Crh PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 7010.00p | 7044.00p | 6980.00p | 7010.00p | 171,585 |
| Jul 11, 2025 | 7008.00p | 7082.00p | 6996.00p | 7052.00p | 352,837 |
| Jul 10, 2025 | 7086.00p | 7146.00p | 7050.00p | 7094.00p | 268,448 |
| Jul 9, 2025 | 6998.00p | 7058.00p | 6942.00p | 6998.00p | 132,010 |
| Jul 8, 2025 | 6918.00p | 7012.00p | 6918.00p | 6976.00p | 167,726 |
| Jul 7, 2025 | 6958.00p | 7022.00p | 6904.00p | 6924.00p | 171,335 |
| Jul 4, 2025 | 6888.00p | 6982.00p | 6880.00p | 6944.00p | 104,713 |
| Jul 3, 2025 | 6934.00p | 7004.00p | 6868.00p | 6942.00p | 220,035 |
| Jul 2, 2025 | 6886.00p | 6938.00p | 6822.00p | 6892.00p | 288,084 |
| Jul 1, 2025 | 6720.00p | 6856.00p | 6646.00p | 6856.00p | 258,971 |
| Jun 30, 2025 | 6706.00p | 6732.00p | 6636.00p | 6712.00p | 189,390 |
| Jun 27, 2025 | 6530.00p | 6704.00p | 6528.00p | 6692.00p | 365,658 |
| Jun 26, 2025 | 6464.00p | 6518.00p | 6340.00p | 6486.00p | 365,697 |
| Jun 25, 2025 | 6688.00p | 6743.96p | 6540.00p | 6550.00p | 243,666 |
| Jun 24, 2025 | 6790.00p | 6808.00p | 6616.00p | 6682.00p | 413,203 |
| Jun 23, 2025 | 6462.00p | 6556.00p | 6460.00p | 6490.00p | 397,445 |
| Jun 20, 2025 | 6490.00p | 6592.00p | 6464.00p | 6502.00p | 942,914 |
| Jun 19, 2025 | 6586.00p | 6638.00p | 6416.00p | 6416.00p | 175,607 |
| Jun 18, 2025 | 6674.00p | 6746.00p | 6610.00p | 6670.00p | 480,392 |
| Jun 17, 2025 | 6624.00p | 6702.00p | 6606.00p | 6678.00p | 183,239 |
| Jun 16, 2025 | 6656.00p | 6732.00p | 6642.00p | 6710.00p | 177,834 |
| Jun 13, 2025 | 6696.00p | 6748.00p | 6630.00p | 6692.00p | 383,759 |
| Jun 12, 2025 | 6672.00p | 6846.00p | 6608.00p | 6842.00p | 357,416 |
| Jun 11, 2025 | 6878.00p | 6918.00p | 6812.00p | 6858.00p | 257,828 |
| Jun 10, 2025 | 6918.00p | 6926.00p | 6828.00p | 6852.00p | 203,919 |
| Jun 9, 2025 | 6798.00p | 6874.00p | 6734.00p | 6804.00p | 156,102 |
| Jun 6, 2025 | 6872.00p | 6922.00p | 6816.00p | 6828.00p | 132,674 |
| Jun 5, 2025 | 6742.00p | 6836.00p | 6666.00p | 6828.00p | 179,029 |
| Jun 4, 2025 | 6780.00p | 6782.00p | 6672.00p | 6740.00p | 271,295 |
| Jun 3, 2025 | 6658.00p | 6746.00p | 6606.00p | 6710.00p | 343,648 |
| Jun 2, 2025 | 6650.00p | 6764.00p | 6566.00p | 6648.00p | 266,528 |
| May 30, 2025 | 6784.00p | 6816.00p | 6664.00p | 6694.00p | 301,361 |
| May 29, 2025 | 6862.00p | 6944.00p | 6756.00p | 6816.00p | 230,404 |
| May 28, 2025 | 7032.00p | 7054.00p | 6904.00p | 6908.00p | 206,545 |
| May 27, 2025 | 7034.00p | 7100.00p | 6980.00p | 7040.00p | 211,431 |
| May 23, 2025 | 7042.00p | 7220.00p | 6822.00p | 6978.00p | 260,696 |
| May 22, 2025 | 7140.00p | 7140.00p | 6984.00p | 7048.00p | 277,842 |
| May 21, 2025 | 7120.00p | 7210.00p | 7120.00p | 7170.00p | 323,772 |
| May 20, 2025 | 7396.00p | 7396.00p | 7272.00p | 7286.00p | 316,140 |
| May 19, 2025 | 7388.00p | 7420.00p | 7234.00p | 7306.00p | 1,033,617 |
| May 16, 2025 | 7346.00p | 7398.00p | 7284.00p | 7384.00p | 330,018 |
| May 15, 2025 | 7482.00p | 7482.00p | 7212.00p | 7300.00p | 260,265 |
| May 14, 2025 | 7362.00p | 7518.00p | 7326.00p | 7380.00p | 304,100 |
| May 13, 2025 | 7496.00p | 7580.00p | 7456.00p | 7548.00p | 252,531 |
| May 12, 2025 | 7250.00p | 7568.00p | 7156.00p | 7460.00p | 557,234 |
| May 9, 2025 | 7146.00p | 7182.00p | 7050.00p | 7094.00p | 472,089 |
| May 8, 2025 | 6952.00p | 7114.00p | 6930.00p | 7114.00p | 391,840 |
| May 7, 2025 | 7044.00p | 7144.00p | 6956.00p | 6956.00p | 320,740 |
| May 6, 2025 | 7022.00p | 7346.00p | 6956.00p | 7118.00p | 669,563 |
| May 2, 2025 | 7360.00p | 7380.00p | 7274.00p | 7380.00p | 508,488 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.