1. Share Prices

  2. Crh PLC (CRH)

6,712.00p-2.00 (-0.03%)30 Jun 2025, 17:53
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
Jun 27, 20256530.00p6704.00p6528.00p6692.00p365,658
Jun 26, 20256464.00p6518.00p6340.00p6486.00p365,697
Jun 25, 20256688.00p6743.96p6540.00p6550.00p243,666
Jun 24, 20256790.00p6808.00p6616.00p6682.00p413,203
Jun 23, 20256462.00p6556.00p6460.00p6490.00p397,445
Jun 20, 20256490.00p6592.00p6464.00p6502.00p942,914
Jun 19, 20256586.00p6638.00p6416.00p6416.00p175,607
Jun 18, 20256674.00p6746.00p6610.00p6670.00p480,392
Jun 17, 20256624.00p6702.00p6606.00p6678.00p183,239
Jun 16, 20256656.00p6732.00p6642.00p6710.00p177,834
Jun 13, 20256696.00p6748.00p6630.00p6692.00p383,759
Jun 12, 20256672.00p6846.00p6608.00p6842.00p357,416
Jun 11, 20256878.00p6918.00p6812.00p6858.00p257,828
Jun 10, 20256918.00p6926.00p6828.00p6852.00p203,919
Jun 9, 20256798.00p6874.00p6734.00p6804.00p156,102
Jun 6, 20256872.00p6922.00p6816.00p6828.00p132,674
Jun 5, 20256742.00p6836.00p6666.00p6828.00p179,029
Jun 4, 20256780.00p6782.00p6672.00p6740.00p271,295
Jun 3, 20256658.00p6746.00p6606.00p6710.00p343,648
Jun 2, 20256650.00p6764.00p6566.00p6648.00p266,528
May 30, 20256784.00p6816.00p6664.00p6694.00p301,361
May 29, 20256862.00p6944.00p6756.00p6816.00p230,404
May 28, 20257032.00p7054.00p6904.00p6908.00p206,545
May 27, 20257034.00p7100.00p6980.00p7040.00p211,431
May 23, 20257042.00p7220.00p6822.00p6978.00p260,696
May 22, 20257140.00p7140.00p6984.00p7048.00p277,842
May 21, 20257120.00p7210.00p7120.00p7170.00p323,772
May 20, 20257396.00p7396.00p7272.00p7286.00p316,140
May 19, 20257388.00p7420.00p7234.00p7306.00p1,033,617
May 16, 20257346.00p7398.00p7284.00p7384.00p330,018
May 15, 20257482.00p7482.00p7212.00p7300.00p260,265
May 14, 20257362.00p7518.00p7326.00p7380.00p304,100
May 13, 20257496.00p7580.00p7456.00p7548.00p252,531
May 12, 20257250.00p7568.00p7156.00p7460.00p557,234
May 9, 20257146.00p7182.00p7050.00p7094.00p472,089
May 8, 20256952.00p7114.00p6930.00p7114.00p391,840
May 7, 20257044.00p7144.00p6956.00p6956.00p320,740
May 6, 20257022.00p7346.00p6956.00p7118.00p669,563
May 2, 20257360.00p7380.00p7274.00p7380.00p508,488
May 1, 20257224.00p7342.00p7138.00p7328.00p341,843
Apr 30, 20256980.00p7108.00p6910.00p7034.00p395,876
Apr 29, 20256912.00p7026.00p6812.00p6898.00p341,932
Apr 28, 20256872.00p7002.00p6872.00p6934.00p191,968
Apr 25, 20256894.00p7022.00p6884.00p6954.00p387,851
Apr 24, 20256556.00p6798.00p6556.00p6758.00p356,670
Apr 23, 20256472.00p6784.00p6464.00p6712.00p693,289
Apr 22, 20256252.00p6314.00p6166.00p6294.00p524,320
Apr 17, 20256506.00p6558.00p6298.00p6432.00p218,375
Apr 16, 20256416.00p6540.00p6396.00p6540.00p328,810
Apr 15, 20256512.00p6600.00p6470.00p6540.00p256,480
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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Sdcl Efficiency Income Trust PLC56.103.31
Integrafin Holdings PLC328.502.98
Drax Group PLC695.002.96
Carnival PLC1,829.152.65

Fallers

CompanyPrice% Chg
Wh Smith PLC1,059.47-6.16
Pantheon Infrastructure PLC100.50-4.29
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Barratt Redrow PLC455.90-3.80
Persimmon PLC1,296.00-3.79
June
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
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
29
30
1
2
3
4
5
6
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
June
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
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
30
1
2
3
4
5
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