7,900.00p+46.00 (+0.59%)14 Nov 2024, 15:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crh PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Oct 8, 20246750.00p6778.00p6708.00p6744.00p1,818,302
Oct 7, 20246802.00p6812.00p6716.00p6762.00p1,502,521
Oct 4, 20246720.00p6790.00p6688.00p6688.00p1,246,845
Oct 3, 20246728.00p6814.00p6694.00p6730.00p2,517,061
Oct 2, 20246828.00p6858.00p6682.00p6782.00p1,812,461
Oct 1, 20246890.00p6932.00p6754.65p6780.00p1,506,789
Sep 30, 20246882.00p6903.36p6770.00p6818.00p515,167
Sep 27, 20246932.00p6968.00p6778.00p6906.00p487,143
Sep 26, 20246910.00p7038.00p6910.00p6950.00p397,429
Sep 25, 20246778.00p6908.00p6752.00p6896.00p264,289
Sep 24, 20246722.00p6876.00p6702.00p6858.00p457,765
Sep 23, 20246932.00p6976.00p6832.00p6848.00p310,911
Sep 20, 20246880.00p7000.00p6872.00p6924.00p700,869
Sep 19, 20246862.00p7014.00p6858.00p6974.00p451,459
Sep 18, 20246750.00p6796.00p6716.00p6776.00p468,470
Sep 17, 20246726.00p6794.00p6708.00p6752.00p346,808
Sep 16, 20246608.00p6734.00p6588.00p6682.00p326,766
Sep 13, 20246618.00p6678.00p6588.58p6646.00p388,897
Sep 12, 20246520.00p6608.00p6518.00p6588.00p301,538
Sep 11, 20246520.00p6576.00p6346.00p6430.00p490,127
Sep 10, 20246406.00p6534.00p6406.00p6482.00p871,483
Sep 9, 20246480.00p6490.00p6320.00p6392.00p1,273,590
Sep 6, 20246380.00p6604.00p6346.00p6426.00p1,768,379
Sep 5, 20246484.00p6592.00p6324.00p6334.00p401,420
Showing 1 to 50 of 254