1. Share Prices

  2. Crh (CRH)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crh Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 5, 2020 2,880.00 2,954.00 2,859.00 2,929.00 2,278,013
Jun 4, 2020 2,799.00 2,870.00 2,780.00 2,850.00 1,689,431
Jun 3, 2020 2,730.00 2,831.00 2,714.00 2,831.00 1,845,156
Jun 2, 2020 2,665.00 2,707.00 2,643.00 2,706.00 1,447,402
Jun 1, 2020 2,627.00 2,655.00 2,591.00 2,647.00 926,326
May 29, 2020 2,619.00 2,697.00 2,603.00 2,621.00 2,858,609
May 28, 2020 2,639.00 2,668.00 2,598.00 2,645.00 1,354,201
May 27, 2020 2,511.00 2,637.00 2,510.00 2,626.00 1,743,055
May 26, 2020 2,543.00 2,579.00 2,491.00 2,501.00 1,453,458
May 25, 2020 2,406.00 0.00 0.00 2,452.00 106,725
May 22, 2020 2,406.00 2,498.00 2,399.00 2,452.00 1,373,835
May 21, 2020 2,441.00 2,482.00 2,423.00 2,433.00 1,946,822
May 20, 2020 2,424.00 2,488.00 2,388.00 2,488.00 1,931,828
May 19, 2020 2,508.00 2,508.00 2,399.00 2,439.00 2,169,858
May 18, 2020 2,326.00 2,469.00 2,326.00 2,463.00 1,348,597
May 15, 2020 2,298.00 2,325.00 2,245.00 2,272.00 1,153,202
May 14, 2020 2,246.00 2,299.00 2,181.00 2,299.00 2,546,689
May 13, 2020 2,279.00 2,311.00 2,271.00 2,297.00 2,417,460
May 12, 2020 2,330.00 2,356.00 2,308.00 2,315.00 1,051,558
May 11, 2020 2,415.00 2,421.00 2,319.00 2,321.00 3,480,927
May 8, 2020 0.00 0.00 0.00 2,366.00 50,347
May 7, 2020 2,281.00 2,381.00 2,281.00 2,366.00 1,218,185
May 6, 2020 2,329.00 2,368.00 2,303.00 2,303.00 3,387,572
May 5, 2020 2,416.00 2,438.00 2,327.00 2,330.00 2,137,388
May 4, 2020 2,268.00 2,378.00 2,248.00 2,363.00 1,674,423
May 1, 2020 2,339.00 2,408.00 2,333.00 2,347.00 612,057
Apr 30, 2020 2,560.00 2,594.00 2,377.00 2,400.00 2,644,714
Apr 29, 2020 2,415.00 2,537.00 2,408.00 2,523.00 1,358,391
Apr 28, 2020 2,381.00 2,438.00 2,377.00 2,421.00 1,494,135
Apr 27, 2020 2,326.00 2,418.00 2,321.00 2,379.00 3,102,974
Apr 24, 2020 2,244.00 2,307.00 2,207.00 2,288.00 2,312,014
Apr 23, 2020 2,240.00 2,313.00 2,240.00 2,268.00 1,610,307
Apr 22, 2020 2,238.00 2,309.00 2,221.00 2,292.00 2,461,723
Apr 21, 2020 2,138.00 2,213.00 2,124.00 2,148.00 2,356,212
Apr 20, 2020 2,230.00 2,252.00 2,160.00 2,193.00 1,168,479
Apr 17, 2020 2,224.00 2,273.00 2,202.00 2,220.00 12,333,155
Apr 16, 2020 2,101.00 2,178.00 2,101.00 2,150.00 1,352,246
Apr 15, 2020 2,228.00 2,240.65 2,064.00 2,091.00 2,689,616
Apr 14, 2020 2,380.00 2,380.00 2,240.00 2,240.00 3,521,001
Apr 13, 2020 2,214.00 0.00 0.00 2,399.00 0
Apr 10, 2020 2,214.00 2,417.00 2,214.00 2,399.00 3,015,818
Apr 9, 2020 2,214.00 2,417.00 2,214.00 2,399.00 3,015,818
Apr 8, 2020 2,200.00 2,260.00 2,169.00 2,215.00 1,448,246
Apr 7, 2020 2,299.00 2,387.00 2,215.00 2,232.00 3,676,932
Apr 6, 2020 2,183.00 2,281.00 2,183.00 2,241.00 3,821,444
Apr 3, 2020 2,124.00 2,169.00 2,092.00 2,135.00 3,616,259
Apr 2, 2020 2,121.00 2,195.00 2,096.00 2,143.00 2,953,034
Apr 1, 2020 2,120.00 2,155.00 2,087.00 2,147.00 3,236,385
Mar 31, 2020 2,110.00 2,209.00 2,090.00 2,198.00 2,688,236
Mar 30, 2020 2,099.00 2,115.00 1,995.00 2,078.00 1,320,926
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
04 Jun 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag