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

 
     
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
Showing 1 to 50 of 253