1. Share Prices

  2. Crh PLC (CRH)

3,175.00p+80.00 (+2.58%)01 Mar 2021, 18:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crh PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 1, 20213109.00p3183.00p3093.00p3175.00p970,754
Feb 26, 20213176.00p3193.00p3078.00p3095.00p1,932,839
Feb 25, 20213212.00p3234.00p3176.00p3190.00p954,832
Feb 24, 20213119.00p3198.00p3119.00p3193.00p1,119,071
Feb 23, 20213155.00p3175.00p3076.00p3135.00p1,083,250
Feb 22, 20213114.00p3157.00p3083.00p3138.00p956,677
Feb 19, 20213115.00p3142.00p3105.00p3124.00p1,472,203
Feb 18, 20213121.00p3181.00p3093.00p3099.00p1,301,743
Feb 17, 20213237.00p3249.65p3149.00p3158.00p1,373,665
Feb 16, 20213275.00p3321.00p3222.00p3226.00p1,696,011
Feb 15, 20213266.00p3289.00p3239.00p3276.00p1,672,195
Feb 12, 20213189.00p3233.00p3155.00p3232.00p858,242
Feb 11, 20213167.00p3222.00p3140.00p3205.00p1,247,343
Feb 10, 20213173.00p3189.00p3126.00p3154.00p1,451,140
Feb 9, 20213105.00p3204.00p3086.00p3161.00p1,162,573
Feb 8, 20213123.00p3188.00p3121.00p3131.00p534,781
Feb 5, 20213120.00p3166.00p3100.00p3112.00p873,761
Feb 4, 20213146.00p3202.00p3101.00p3166.00p1,400,614
Feb 3, 20213186.00p3201.00p3152.00p3164.00p1,146,214
Feb 2, 20213070.00p3166.00p3059.00p3156.00p876,282
Feb 1, 20213056.00p3131.00p3035.26p3083.00p1,357,824
Jan 29, 20213081.00p3085.00p3022.00p3022.00p932,106
Jan 28, 20213030.00p3125.00p3011.00p3084.00p1,295,432
Jan 27, 20213117.00p3120.00p2986.00p3051.00p2,217,138
Jan 26, 20213135.00p3172.00p3131.00p3131.00p819,871
Jan 25, 20213200.00p3233.00p3107.00p3120.00p995,384
Jan 22, 20213215.00p3231.00p3167.00p3220.00p797,922
Jan 21, 20213320.00p3320.00p3238.00p3252.00p528,055
Jan 20, 20213298.00p3329.00p3265.00p3295.00p2,625,581
Jan 19, 20213253.00p3341.00p3253.00p3278.00p1,265,602
Jan 18, 20213259.00p3290.00p3241.00p3257.00p535,363
Jan 15, 20213253.00p3288.00p3228.00p3264.00p967,521
Jan 14, 20213265.00p3291.00p3234.00p3274.00p1,195,395
Jan 13, 20213346.00p3370.00p3265.00p3280.00p876,335
Jan 12, 20213392.00p3393.07p3307.00p3330.00p3,235,215
Jan 11, 20213427.00p3450.00p3349.00p3379.00p1,192,052
Jan 8, 20213550.00p3560.00p3416.00p3437.00p1,469,915
Jan 7, 20213460.00p3517.00p3425.00p3504.00p2,893,432
Jan 6, 20213207.00p3397.47p3201.00p3382.00p2,248,142
Jan 5, 20213121.00p3198.00p3099.00p3135.00p642,541
Jan 4, 20213148.00p3214.00p3131.00p3170.00p924,859
Dec 31, 20203071.00p3111.00p3058.00p3058.00p493,267
Dec 30, 20203093.00p3156.00p3093.00p3146.00p592,142
Dec 29, 20203162.00p3182.00p3137.00p3148.00p577,502
Dec 24, 20203126.00p3136.00p3108.00p3136.00p322,027
Dec 23, 20203151.00p3179.00p3105.00p3111.00p673,355
Dec 22, 20203101.00p3159.00p3064.41p3157.00p1,126,491
Dec 21, 20203118.00p3162.00p3004.00p3091.00p1,079,488
Dec 18, 20203057.00p3162.00p3050.00p3162.00p5,162,112
Dec 17, 20203064.00p3071.00p3002.00p3061.00p1,507,946
123456
Showing 1 to 50 of 253

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:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Consolidated Airlines Group S.A.205.306.95
Bellway PLC2,997.006.73
Crest Nicholson Holdings PLC341.606.35
Taylor Wimpey PLC166.555.68
Baillie Gifford Us Growth Trust PLC342.005.56
Pennon Group PLC922.205.51

Fallers

CompanyPrice% Chg
Bankers Investment Trust PLC107.00-89.92
Petropavlovsk PLC26.20-4.38
Rank Group PLC170.40-3.84
Jupiter Fund Management PLC284.60-3.66
Hochschild Mining PLC207.20-3.63
Plus500 LTD1,321.00-3.37