1. Share Prices

  2. Crh PLC (CRH)

9,226.00p-174.00 (-1.85%)10 Dec 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crh PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20259436.00p9492.00p9312.00p9400.00p284,828
Dec 8, 20259490.00p9684.00p9360.00p9494.00p725,090
Dec 5, 20259048.00p9084.00p8958.00p9052.00p1,363,212
Dec 4, 20259144.00p9144.00p8898.00p9032.00p414,821
Dec 3, 20258876.00p9054.00p8866.00p9034.00p696,007
Dec 2, 20259058.00p9193.92p8964.00p8992.00p780,088
Dec 1, 20259014.00p9038.00p8870.00p9020.00p251,309
Nov 28, 20258902.00p9094.00p8900.00p9052.00p188,465
Nov 27, 20258970.00p9038.00p8954.00p8980.00p140,725
Nov 26, 20258850.00p8986.00p8780.00p8954.00p221,518
Nov 25, 20258576.00p8844.00p8510.00p8828.00p547,737
Nov 24, 20258466.00p8572.00p8416.00p8530.00p304,067
Nov 21, 20258198.00p8342.00p8126.00p8340.00p574,092
Nov 20, 20258468.00p8682.00p8394.00p8398.00p212,185
Nov 19, 20258258.00p8506.00p8222.00p8402.00p333,740
Nov 18, 20258202.00p8308.00p8150.00p8212.00p225,754
Nov 17, 20258388.00p8404.00p8304.00p8366.00p190,566
Nov 14, 20258390.00p8398.00p8286.00p8376.00p169,696
Nov 13, 20258634.00p8664.00p8450.00p8476.00p171,414
Nov 12, 20258568.00p8778.00p8554.00p8668.00p160,203
Nov 11, 20258674.00p8700.00p8564.00p8584.00p115,908
Nov 10, 20258612.00p8728.00p8612.00p8640.00p531,973
Nov 7, 20258782.00p8802.00p8520.00p8540.00p241,905
Nov 6, 20258544.00p8902.00p8402.00p8724.00p298,954
Nov 5, 20258980.00p9004.00p8878.00p8928.00p286,903
Nov 4, 20258876.00p9030.00p8759.20p8986.00p257,115
Nov 3, 20259062.00p9110.00p8970.00p8990.00p133,789
Oct 31, 20258818.00p9050.00p8808.00p8984.00p330,344
Oct 30, 20259004.00p9046.00p8864.00p8952.00p300,253
Oct 29, 20259090.00p9156.00p9024.00p9068.00p624,075
Oct 28, 20259090.00p9160.00p9020.00p9090.00p127,279
Oct 27, 20259100.00p9150.00p9038.00p9064.00p116,634
Oct 24, 20258840.00p9072.00p8834.00p9072.00p190,024
Oct 23, 20258800.00p8844.00p8686.00p8830.00p143,621
Oct 22, 20258850.00p0.00p0.00p8808.00p0
Oct 21, 20258744.00p8830.00p8676.00p8808.00p140,640
Oct 20, 20258742.00p8832.00p8518.00p8718.00p120,954
Oct 17, 20258590.00p8768.00p8560.00p8680.00p428,730
Oct 16, 20258852.00p8906.00p8734.00p8808.00p178,952
Oct 15, 20258990.00p9086.00p8946.00p8962.00p165,752
Oct 14, 20258800.00p8978.11p8738.00p8948.00p229,973
Oct 13, 20258736.00p8864.00p8694.00p8852.00p106,771
Oct 10, 20258830.00p8950.00p8710.00p8720.00p86,278
Oct 9, 20258832.00p8892.00p8802.00p8808.00p234,234
Oct 8, 20258646.00p8814.00p8606.00p8802.00p217,971
Oct 7, 20258776.00p8864.00p8672.00p8814.00p183,926
Oct 6, 20258874.00p8956.00p8762.00p8872.00p287,851
Oct 3, 20259012.00p9044.00p8866.00p8880.00p243,087
Oct 2, 20258946.00p9012.00p8858.00p8926.00p262,287
Oct 1, 20258800.00p9004.00p8776.00p8942.00p432,814
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news 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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62