3,175.00p+80.00 (+2.58%)01 Mar 2021, 18:47
Crh PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 1, 2021 | 3109.00p | 3183.00p | 3093.00p | 3175.00p | 970,754 |
Feb 26, 2021 | 3176.00p | 3193.00p | 3078.00p | 3095.00p | 1,932,839 |
Feb 25, 2021 | 3212.00p | 3234.00p | 3176.00p | 3190.00p | 954,832 |
Feb 24, 2021 | 3119.00p | 3198.00p | 3119.00p | 3193.00p | 1,119,071 |
Feb 23, 2021 | 3155.00p | 3175.00p | 3076.00p | 3135.00p | 1,083,250 |
Feb 22, 2021 | 3114.00p | 3157.00p | 3083.00p | 3138.00p | 956,677 |
Feb 19, 2021 | 3115.00p | 3142.00p | 3105.00p | 3124.00p | 1,472,203 |
Feb 18, 2021 | 3121.00p | 3181.00p | 3093.00p | 3099.00p | 1,301,743 |
Feb 17, 2021 | 3237.00p | 3249.65p | 3149.00p | 3158.00p | 1,373,665 |
Feb 16, 2021 | 3275.00p | 3321.00p | 3222.00p | 3226.00p | 1,696,011 |
Feb 15, 2021 | 3266.00p | 3289.00p | 3239.00p | 3276.00p | 1,672,195 |
Feb 12, 2021 | 3189.00p | 3233.00p | 3155.00p | 3232.00p | 858,242 |
Feb 11, 2021 | 3167.00p | 3222.00p | 3140.00p | 3205.00p | 1,247,343 |
Feb 10, 2021 | 3173.00p | 3189.00p | 3126.00p | 3154.00p | 1,451,140 |
Feb 9, 2021 | 3105.00p | 3204.00p | 3086.00p | 3161.00p | 1,162,573 |
Feb 8, 2021 | 3123.00p | 3188.00p | 3121.00p | 3131.00p | 534,781 |
Feb 5, 2021 | 3120.00p | 3166.00p | 3100.00p | 3112.00p | 873,761 |
Feb 4, 2021 | 3146.00p | 3202.00p | 3101.00p | 3166.00p | 1,400,614 |
Feb 3, 2021 | 3186.00p | 3201.00p | 3152.00p | 3164.00p | 1,146,214 |
Feb 2, 2021 | 3070.00p | 3166.00p | 3059.00p | 3156.00p | 876,282 |
Feb 1, 2021 | 3056.00p | 3131.00p | 3035.26p | 3083.00p | 1,357,824 |
Jan 29, 2021 | 3081.00p | 3085.00p | 3022.00p | 3022.00p | 932,106 |
Jan 28, 2021 | 3030.00p | 3125.00p | 3011.00p | 3084.00p | 1,295,432 |
Jan 27, 2021 | 3117.00p | 3120.00p | 2986.00p | 3051.00p | 2,217,138 |
Jan 26, 2021 | 3135.00p | 3172.00p | 3131.00p | 3131.00p | 819,871 |
Jan 25, 2021 | 3200.00p | 3233.00p | 3107.00p | 3120.00p | 995,384 |
Jan 22, 2021 | 3215.00p | 3231.00p | 3167.00p | 3220.00p | 797,922 |
Jan 21, 2021 | 3320.00p | 3320.00p | 3238.00p | 3252.00p | 528,055 |
Jan 20, 2021 | 3298.00p | 3329.00p | 3265.00p | 3295.00p | 2,625,581 |
Jan 19, 2021 | 3253.00p | 3341.00p | 3253.00p | 3278.00p | 1,265,602 |
Jan 18, 2021 | 3259.00p | 3290.00p | 3241.00p | 3257.00p | 535,363 |
Jan 15, 2021 | 3253.00p | 3288.00p | 3228.00p | 3264.00p | 967,521 |
Jan 14, 2021 | 3265.00p | 3291.00p | 3234.00p | 3274.00p | 1,195,395 |
Jan 13, 2021 | 3346.00p | 3370.00p | 3265.00p | 3280.00p | 876,335 |
Jan 12, 2021 | 3392.00p | 3393.07p | 3307.00p | 3330.00p | 3,235,215 |
Jan 11, 2021 | 3427.00p | 3450.00p | 3349.00p | 3379.00p | 1,192,052 |
Jan 8, 2021 | 3550.00p | 3560.00p | 3416.00p | 3437.00p | 1,469,915 |
Jan 7, 2021 | 3460.00p | 3517.00p | 3425.00p | 3504.00p | 2,893,432 |
Jan 6, 2021 | 3207.00p | 3397.47p | 3201.00p | 3382.00p | 2,248,142 |
Jan 5, 2021 | 3121.00p | 3198.00p | 3099.00p | 3135.00p | 642,541 |
Jan 4, 2021 | 3148.00p | 3214.00p | 3131.00p | 3170.00p | 924,859 |
Dec 31, 2020 | 3071.00p | 3111.00p | 3058.00p | 3058.00p | 493,267 |
Dec 30, 2020 | 3093.00p | 3156.00p | 3093.00p | 3146.00p | 592,142 |
Dec 29, 2020 | 3162.00p | 3182.00p | 3137.00p | 3148.00p | 577,502 |
Dec 24, 2020 | 3126.00p | 3136.00p | 3108.00p | 3136.00p | 322,027 |
Dec 23, 2020 | 3151.00p | 3179.00p | 3105.00p | 3111.00p | 673,355 |
Dec 22, 2020 | 3101.00p | 3159.00p | 3064.41p | 3157.00p | 1,126,491 |
Dec 21, 2020 | 3118.00p | 3162.00p | 3004.00p | 3091.00p | 1,079,488 |
Dec 18, 2020 | 3057.00p | 3162.00p | 3050.00p | 3162.00p | 5,162,112 |
Dec 17, 2020 | 3064.00p | 3071.00p | 3002.00p | 3061.00p | 1,507,946 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Consolidated Airlines Group S.A. | 205.30 | 6.95 |
Bellway PLC | 2,997.00 | 6.73 |
Crest Nicholson Holdings PLC | 341.60 | 6.35 |
Taylor Wimpey PLC | 166.55 | 5.68 |
Baillie Gifford Us Growth Trust PLC | 342.00 | 5.56 |
Pennon Group PLC | 922.20 | 5.51 |
Fallers
Company | Price | % Chg |
---|---|---|
Bankers Investment Trust PLC | 107.00 | -89.92 |
Petropavlovsk PLC | 26.20 | -4.38 |
Rank Group PLC | 170.40 | -3.84 |
Jupiter Fund Management PLC | 284.60 | -3.66 |
Hochschild Mining PLC | 207.20 | -3.63 |
Plus500 LTD | 1,321.00 | -3.37 |