8,642.00p+122.00 (+1.43%)17 Feb 2025, 08:13
Crh PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 8454.00p | 8610.00p | 8444.00p | 8520.00p | 571,900 |
Feb 13, 2025 | 8476.00p | 8534.00p | 8236.00p | 8412.00p | 626,499 |
Feb 12, 2025 | 8258.00p | 8276.00p | 8002.00p | 8198.00p | 533,711 |
Feb 11, 2025 | 8224.00p | 8296.00p | 8172.00p | 8244.00p | 299,354 |
Feb 10, 2025 | 8318.00p | 8368.00p | 8206.00p | 8214.00p | 278,968 |
Feb 7, 2025 | 8426.00p | 8480.00p | 8312.00p | 8360.00p | 364,548 |
Feb 6, 2025 | 8076.00p | 8384.32p | 8038.00p | 8368.00p | 370,161 |
Feb 5, 2025 | 7854.00p | 7946.00p | 7836.00p | 7946.00p | 173,959 |
Feb 4, 2025 | 7830.00p | 7982.00p | 7812.00p | 7916.00p | 246,650 |
Feb 3, 2025 | 7904.00p | 8000.00p | 7792.00p | 7890.00p | 550,167 |
Jan 31, 2025 | 8070.00p | 8104.00p | 7996.00p | 8048.00p | 484,029 |
Jan 30, 2025 | 7994.00p | 8082.00p | 7912.00p | 7982.00p | 402,771 |
Jan 29, 2025 | 7928.00p | 8072.00p | 7907.20p | 8006.00p | 335,781 |
Jan 28, 2025 | 7916.00p | 7954.00p | 7852.00p | 7886.00p | 397,455 |
Jan 27, 2025 | 8048.00p | 8066.00p | 7834.00p | 7918.00p | 304,395 |
Jan 24, 2025 | 8120.00p | 8196.00p | 8096.00p | 8152.00p | 1,258,030 |
Jan 23, 2025 | 8172.00p | 8226.00p | 8134.00p | 8158.00p | 358,425 |
Jan 22, 2025 | 8016.00p | 8158.00p | 7996.00p | 8154.00p | 312,798 |
Jan 21, 2025 | 7944.00p | 8174.00p | 7922.00p | 8074.00p | 287,864 |
Jan 20, 2025 | 7970.00p | 8026.00p | 7920.00p | 7966.00p | 133,211 |
Jan 17, 2025 | 7878.00p | 8062.00p | 7842.00p | 8048.00p | 347,130 |
Jan 16, 2025 | 7848.00p | 7880.00p | 7762.00p | 7844.00p | 323,550 |
Jan 15, 2025 | 7588.00p | 7794.00p | 7554.00p | 7770.00p | 447,126 |
Jan 14, 2025 | 7542.00p | 7638.00p | 7490.00p | 7578.00p | 299,406 |
Jan 13, 2025 | 7484.00p | 7518.00p | 7358.00p | 7484.00p | 313,190 |
Jan 10, 2025 | 7592.00p | 7606.00p | 7462.00p | 7530.00p | 485,050 |
Jan 9, 2025 | 7426.00p | 7604.00p | 7426.00p | 7604.00p | 133,559 |
Jan 8, 2025 | 7400.00p | 7488.00p | 7356.00p | 7488.00p | 520,699 |
Jan 7, 2025 | 7494.00p | 7508.00p | 7327.01p | 7418.00p | 271,768 |
Jan 6, 2025 | 7476.00p | 7562.00p | 7450.00p | 7536.00p | 217,984 |
Jan 3, 2025 | 7470.00p | 7516.00p | 7428.00p | 7456.00p | 223,360 |
Jan 2, 2025 | 7426.00p | 7566.00p | 7332.00p | 7562.00p | 253,635 |
Dec 31, 2024 | 7324.00p | 7414.00p | 7324.00p | 7414.00p | 40,554 |
Dec 30, 2024 | 7426.00p | 7440.00p | 7296.00p | 7394.00p | 151,716 |
Dec 27, 2024 | 7514.00p | 7538.00p | 7448.00p | 7484.00p | 166,426 |
Dec 24, 2024 | 7532.00p | 7584.00p | 7504.00p | 7530.00p | 48,737 |
Dec 23, 2024 | 7446.00p | 7518.00p | 7422.00p | 7518.00p | 182,132 |
Dec 20, 2024 | 7388.00p | 7502.00p | 7292.00p | 7472.00p | 957,563 |
Dec 19, 2024 | 7430.00p | 7558.00p | 7374.00p | 7470.00p | 453,549 |
Dec 18, 2024 | 7634.00p | 7714.00p | 7620.00p | 7684.00p | 251,085 |
Dec 17, 2024 | 7754.00p | 7792.00p | 7616.00p | 7662.00p | 519,849 |
Dec 16, 2024 | 7750.00p | 7802.00p | 7720.00p | 7742.00p | 290,780 |
Dec 13, 2024 | 7780.00p | 7846.00p | 7750.00p | 7772.00p | 218,422 |
Dec 12, 2024 | 7740.00p | 7864.00p | 7730.00p | 7844.00p | 426,858 |
Dec 11, 2024 | 7724.00p | 7766.00p | 7682.00p | 7736.00p | 473,707 |
Dec 10, 2024 | 7816.00p | 7872.00p | 7640.00p | 7794.00p | 610,081 |
Dec 9, 2024 | 8080.00p | 8142.00p | 7782.00p | 7840.00p | 445,569 |
Dec 6, 2024 | 8058.00p | 8124.00p | 8004.00p | 8094.00p | 267,080 |
Dec 5, 2024 | 8086.00p | 8204.00p | 8066.00p | 8090.00p | 294,124 |
Dec 4, 2024 | 8088.00p | 8148.00p | 8054.00p | 8056.00p | 219,812 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Assura PLC | 45.05 | 15.51 |
Ferrexpo PLC | 102.80 | 6.64 |
Mony Group PLC | 203.24 | 7.02 |
Qinetiq Group PLC | 387.20 | 5.10 |
Wood Group (John) PLC | 29.60 | 2.07 |
Primary Health Properties PLC | 96.30 | 4.96 |
Fallers
Company | Price | % Chg |
---|---|---|
Ip Group PLC | 46.05 | -5.64 |
Petershill Partners PLC | 262.02 | -1.87 |
Cmc Markets PLC | 216.00 | -1.59 |
Fresnillo PLC | 793.00 | -0.69 |
Deliveroo PLC | 137.10 | -1.44 |
Endeavour Mining PLC | 1,729.00 | -1.31 |