Shares Magazine
6,694.00p-122.00 (-1.79%)30 May 2025, 17:59
Crh PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 6862.00p | 6928.00p | 6748.00p | 6928.00p | 399,275 |
| Apr 1, 2025 | 6778.00p | 6865.90p | 6706.00p | 6822.00p | 335,405 |
| Mar 31, 2025 | 6706.00p | 6740.00p | 6570.00p | 6710.00p | 480,067 |
| Mar 28, 2025 | 7084.00p | 7152.00p | 6800.00p | 6884.00p | 785,252 |
| Mar 27, 2025 | 7348.00p | 7372.00p | 7096.00p | 7150.00p | 709,308 |
| Mar 26, 2025 | 7624.00p | 7678.00p | 7436.00p | 7474.00p | 1,007,221 |
| Mar 25, 2025 | 7562.00p | 7610.00p | 7480.00p | 7546.00p | 1,119,850 |
| Mar 24, 2025 | 7482.00p | 7586.00p | 7328.00p | 7562.00p | 846,945 |
| Mar 21, 2025 | 7462.00p | 7564.00p | 7180.00p | 7250.00p | 28,688,214 |
| Mar 20, 2025 | 7628.00p | 7706.00p | 7514.00p | 7592.00p | 403,967 |
| Mar 19, 2025 | 7356.00p | 7570.00p | 7326.00p | 7558.00p | 410,004 |
| Mar 18, 2025 | 7486.00p | 7514.00p | 7332.00p | 7390.00p | 366,994 |
| Mar 17, 2025 | 7436.00p | 7516.00p | 7392.00p | 7466.00p | 282,319 |
| Mar 14, 2025 | 7306.00p | 7480.00p | 7276.00p | 7446.00p | 354,655 |
| Mar 13, 2025 | 7486.00p | 7590.00p | 7306.00p | 7342.00p | 487,387 |
| Mar 12, 2025 | 7396.00p | 7606.00p | 7306.00p | 7562.00p | 844,266 |
| Mar 11, 2025 | 7216.00p | 7298.00p | 7132.00p | 7168.00p | 908,221 |
| Mar 10, 2025 | 7262.00p | 7328.00p | 7068.00p | 7266.00p | 1,338,850 |
| Mar 7, 2025 | 7694.00p | 7762.00p | 7366.00p | 7414.00p | 655,236 |
| Mar 6, 2025 | 7916.00p | 7996.00p | 7748.00p | 7876.00p | 732,711 |
| Mar 5, 2025 | 7600.00p | 7854.00p | 7566.00p | 7790.00p | 718,559 |
| Mar 4, 2025 | 7862.00p | 7886.00p | 7296.00p | 7296.00p | 1,263,495 |
| Mar 3, 2025 | 8158.00p | 8226.00p | 8040.00p | 8040.00p | 352,833 |
| Feb 28, 2025 | 8004.00p | 8170.00p | 7946.00p | 8114.00p | 499,160 |
| Feb 27, 2025 | 8038.00p | 8246.00p | 7880.00p | 8156.00p | 1,379,980 |
| Feb 26, 2025 | 7940.00p | 8174.00p | 7940.00p | 8128.00p | 953,052 |
| Feb 25, 2025 | 7824.00p | 8074.00p | 7804.00p | 7866.00p | 848,974 |
| Feb 24, 2025 | 7962.00p | 8022.00p | 7822.00p | 7874.00p | 377,958 |
| Feb 21, 2025 | 8086.00p | 8428.00p | 8004.00p | 8052.00p | 694,351 |
| Feb 20, 2025 | 8420.00p | 8476.00p | 8058.00p | 8086.00p | 469,882 |
| Feb 19, 2025 | 8696.00p | 8754.00p | 8374.00p | 8416.00p | 520,996 |
| Feb 18, 2025 | 8568.00p | 8852.00p | 8552.00p | 8696.00p | 384,028 |
| Feb 17, 2025 | 8642.00p | 8660.00p | 8554.00p | 8586.00p | 139,218 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.