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

Crh Historic Prices

 
     
Date Open High Low Close Volume
Jul 31, 2020 2,839.00 2,854.00 2,764.00 2,766.00 1,067,711
Jul 30, 2020 2,903.00 2,912.00 2,764.00 2,824.00 813,340
Jul 29, 2020 2,930.00 2,940.00 2,872.00 2,901.00 1,257,476
Jul 28, 2020 3,009.00 3,045.00 2,933.00 2,944.00 1,226,631
Jul 27, 2020 2,977.00 3,015.00 2,953.00 3,001.00 1,374,246
Jul 24, 2020 3,001.00 3,004.00 2,962.00 2,981.00 691,331
Jul 23, 2020 3,078.00 3,078.00 3,021.00 3,037.00 496,956
Jul 22, 2020 3,081.00 3,082.00 3,037.00 3,044.00 1,407,479
Jul 21, 2020 3,112.00 3,119.00 3,047.00 3,047.00 1,116,244
Jul 20, 2020 3,014.00 3,082.00 3,004.00 3,077.00 883,479
Jul 17, 2020 3,036.00 3,054.00 2,992.00 3,042.00 1,089,802
Jul 16, 2020 2,992.00 3,043.00 2,975.00 3,027.00 909,922
Jul 15, 2020 2,981.00 3,068.00 2,969.00 3,007.00 1,657,084
Jul 14, 2020 2,842.00 2,956.00 2,840.00 2,950.00 1,479,401
Jul 13, 2020 2,906.00 2,948.00 2,892.00 2,892.00 995,674
Jul 10, 2020 2,780.00 2,893.00 2,780.00 2,888.00 1,781,766
Jul 9, 2020 2,860.00 2,886.70 2,800.00 2,804.00 1,020,721
Jul 8, 2020 2,873.00 2,910.00 2,840.00 2,840.00 975,704
Jul 7, 2020 2,897.00 2,928.00 2,872.00 2,891.00 925,443
Jul 6, 2020 2,954.00 2,977.00 2,893.00 2,910.00 954,276
Jul 3, 2020 2,854.00 2,906.00 2,839.00 2,865.00 602,253
Jul 2, 2020 2,866.00 2,907.00 2,818.00 2,859.00 1,265,199
Jul 1, 2020 2,776.00 2,810.00 2,732.00 2,781.00 1,293,524
Jun 30, 2020 2,804.00 2,804.00 2,730.00 2,750.00 1,577,703
Jun 29, 2020 2,767.00 2,830.00 2,754.00 2,809.00 1,902,679
Jun 26, 2020 2,756.00 2,778.00 2,719.00 2,749.00 2,569,475
Jun 25, 2020 2,734.00 2,758.00 2,690.00 2,704.00 2,493,235
Jun 24, 2020 2,842.00 2,884.00 2,741.00 2,741.00 2,483,868
Jun 23, 2020 2,852.00 2,907.00 2,832.00 2,863.00 1,694,985
Jun 22, 2020 2,830.00 2,877.00 2,810.00 2,842.00 1,832,087
Jun 19, 2020 2,914.00 2,930.00 2,850.00 2,870.00 4,246,711
Jun 18, 2020 2,830.00 2,900.00 2,823.00 2,871.00 2,548,249
Jun 17, 2020 2,891.00 2,949.00 2,860.00 2,865.00 9,616,397
Jun 16, 2020 2,870.00 2,915.00 2,835.20 2,869.00 2,440,841
Jun 15, 2020 2,593.00 2,707.00 2,593.00 2,692.00 2,535,767
Jun 12, 2020 2,615.00 2,722.00 2,608.16 2,676.00 1,246,976
Jun 11, 2020 2,726.00 2,743.00 2,650.00 2,658.00 1,353,982
Jun 10, 2020 2,839.00 2,879.00 2,781.00 2,800.00 2,215,892
Jun 9, 2020 2,823.00 2,854.00 2,770.28 2,823.00 2,109,509
Jun 8, 2020 2,882.00 2,939.00 2,817.00 2,817.00 3,160,286
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
Showing 1 to 50 of 258