1. Share Prices

  2. Crh PLC (CRH)

7,662.00p-80.00 (-1.03%)17 Dec 2024, 07:15
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 17, 20247754.00p7792.00p7616.00p7662.00p519,849
Dec 16, 20247750.00p7802.00p7720.00p7742.00p290,780
Dec 13, 20247780.00p7846.00p7750.00p7772.00p218,422
Dec 12, 20247740.00p7864.00p7730.00p7844.00p426,858
Dec 11, 20247724.00p7766.00p7682.00p7736.00p473,707
Dec 10, 20247816.00p7872.00p7640.00p7794.00p610,081
Dec 9, 20248080.00p8142.00p7782.00p7840.00p445,569
Dec 6, 20248058.00p8124.00p8004.00p8094.00p267,080
Dec 5, 20248086.00p8204.00p8066.00p8090.00p294,124
Dec 4, 20248088.00p8148.00p8054.00p8056.00p219,812
Dec 3, 20248072.00p8142.00p8032.00p8040.00p266,775
Dec 2, 20248018.00p8130.00p8000.00p8094.00p247,662
Nov 29, 20248040.00p8110.00p8022.00p8062.00p197,531
Nov 28, 20248032.00p8128.00p8004.00p8024.00p93,541
Nov 27, 20248166.00p8220.00p8054.00p8056.00p398,355
Nov 26, 20248112.00p8172.00p8076.00p8172.00p445,074
Nov 25, 20248090.00p8196.00p8046.00p8178.00p599,778
Nov 22, 20247964.00p8074.00p7894.42p8054.00p487,473
Nov 21, 20247886.00p8014.00p7822.00p8006.00p517,069
Nov 20, 20247900.00p7960.00p7758.00p7876.00p248,374
Nov 19, 20247866.00p7918.00p7672.00p7850.00p508,862
Nov 18, 20247740.00p7882.00p7722.00p7872.00p343,624
Nov 15, 20247868.00p7894.00p7736.00p7740.00p903,024
Nov 14, 20247818.00p7934.00p7780.40p7852.00p773,962
Nov 13, 20247866.00p7896.00p7800.00p7854.00p247,518
Nov 12, 20247898.00p7944.00p7838.00p7884.00p597,709
Nov 11, 20247872.00p7960.00p7820.45p7944.00p343,466
Nov 8, 20247740.00p7848.00p7612.00p7782.00p684,392
Nov 7, 20248000.00p8026.00p7744.00p7832.00p903,212
Nov 6, 20248500.00p8500.00p7658.00p7808.00p1,496,227
Nov 5, 20247308.00p7414.00p7244.00p7396.00p304,673
Nov 4, 20247336.00p7436.00p7330.00p7338.00p310,009
Nov 1, 20247418.00p7440.00p7341.23p7424.00p426,752
Oct 31, 20247346.00p7428.00p7312.00p7394.00p811,513
Oct 30, 20247242.00p7408.00p7008.00p7390.00p902,390
Oct 29, 20247306.00p7328.00p7172.00p7214.00p475,345
Oct 28, 20247116.00p7246.00p7100.00p7242.00p579,909
Oct 25, 20247088.00p7172.00p7056.00p7116.00p224,848
Oct 24, 20246996.00p7072.00p6980.00p7028.00p363,238
Oct 23, 20247040.00p7084.00p6992.00p7036.00p459,245
Oct 22, 20247064.00p7072.00p6982.00p7050.00p394,252
Oct 21, 20247124.00p7186.00p7098.00p7110.00p372,913
Oct 18, 20247196.00p7206.00p7088.00p7158.00p301,903
Oct 17, 20247144.00p7214.00p7132.00p7178.00p343,965
Oct 16, 20247162.00p7180.00p7102.00p7140.00p375,781
Oct 15, 20247064.00p7170.00p7042.00p7122.00p523,559
Oct 14, 20246990.00p7052.00p6962.00p7024.00p369,114
Oct 11, 20246910.00p6986.00p6868.00p6986.00p2,151,239
Oct 10, 20246860.00p6914.00p6816.00p6892.00p2,475,423
Oct 9, 20246800.00p6844.00p6736.00p6844.00p3,290,560
123456
Showing 1 to 50 of 254

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.