1. Share Prices

  2. Crh PLC (CRH)

9,494.00p+442.00 (+4.88%)08 Dec 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
Dec 5, 20259048.00p9084.00p8958.00p9052.00p1,363,212
Dec 4, 20259144.00p9144.00p8898.00p9006.00p480,231
Dec 3, 20258876.00p9054.00p8866.00p9034.00p696,007
Dec 2, 20259058.00p9193.92p8964.00p8966.00p810,401
Dec 1, 20259014.00p9038.00p8870.00p9020.00p251,309
Nov 28, 20258902.00p9094.00p8900.00p9052.00p188,465
Nov 27, 20258970.00p9038.00p8954.00p8980.00p140,725
Nov 26, 20258850.00p8986.00p8780.00p8954.00p221,518
Nov 25, 20258576.00p8844.00p8510.00p8828.00p547,737
Nov 24, 20258466.00p8572.00p8416.00p8530.00p304,067
Nov 21, 20258198.00p8342.00p8126.00p8340.00p574,092
Nov 20, 20258468.00p8682.00p8394.00p8398.00p212,185
Nov 19, 20258258.00p8506.00p8222.00p8402.00p333,740
Nov 18, 20258202.00p8308.00p8150.00p8244.00p260,886
Nov 17, 20258388.00p8404.00p8304.00p8366.00p190,566
Nov 14, 20258390.00p8398.00p8286.00p8376.00p169,696
Nov 13, 20258634.00p8664.00p8450.00p8476.00p171,414
Nov 12, 20258568.00p8778.00p8554.00p8668.00p160,203
Nov 11, 20258674.00p8700.00p8564.00p8584.00p115,908
Nov 10, 20258612.00p8728.00p8612.00p8636.00p542,792
Nov 7, 20258782.00p8802.00p8520.00p8540.00p241,905
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
123456
Showing 1 to 50 of 252

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.