1. Share Prices

  2. Crh PLC (CRH)

7,228.00p-140.00 (-1.90%)05 Aug 2025, 17:32
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
Aug 4, 20257196.00p7368.00p7184.00p7368.00p318,179
Aug 1, 20257158.00p7168.00p7046.56p7132.00p222,378
Jul 31, 20257292.00p7344.00p7158.00p7192.00p261,396
Jul 30, 20257286.00p7354.00p7250.00p7318.00p146,330
Jul 29, 20257370.00p7522.00p7344.00p7352.00p190,909
Jul 28, 20257478.00p7482.00p7354.00p7366.00p770,688
Jul 25, 20257168.00p7356.00p7140.00p7344.00p639,203
Jul 24, 20257138.00p7164.00p7064.00p7110.00p176,039
Jul 23, 20257100.00p7148.00p6990.00p7092.00p194,513
Jul 22, 20256972.00p7028.00p6936.00p7022.00p176,603
Jul 21, 20257022.00p7052.00p6970.00p7008.00p157,756
Jul 18, 20256968.00p6972.00p6882.00p6966.00p238,711
Jul 17, 20256910.00p6976.00p6806.00p6884.00p173,316
Jul 16, 20257046.00p7046.00p6800.00p6800.00p308,494
Jul 15, 20257078.00p7216.00p7068.00p7114.00p590,849
Jul 14, 20257010.00p7044.00p6980.00p7010.00p171,585
Jul 11, 20257008.00p7082.00p6996.00p7052.00p352,837
Jul 10, 20257086.00p7146.00p7050.00p7094.00p268,448
Jul 9, 20256998.00p7058.00p6942.00p6998.00p132,010
Jul 8, 20256918.00p7012.00p6918.00p6976.00p167,726
Jul 7, 20256958.00p7022.00p6904.00p6924.00p171,335
Jul 4, 20256888.00p6982.00p6880.00p6944.00p104,713
Jul 3, 20256934.00p7004.00p6868.00p6942.00p220,035
Jul 2, 20256886.00p6938.00p6822.00p6892.00p288,084
Jul 1, 20256720.00p6856.00p6646.00p6856.00p258,971
Jun 30, 20256706.00p6732.00p6636.00p6712.00p189,390
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
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63