CRH plc (CRH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 6,590.00 | 6,630.00 | 6,452.00 | 6,616.00 | 6,616.00 | 1,960,196 |
| May 14, 2024 | 6,570.00 | 6,626.00 | 6,444.00 | 6,550.00 | 6,550.00 | 838,347 |
| May 13, 2024 | 6,692.00 | 6,732.00 | 6,574.00 | 6,578.00 | 6,578.00 | 857,657 |
| May 10, 2024 | 6,638.00 | 6,808.00 | 6,556.00 | 6,780.00 | 6,780.00 | 1,056,915 |
| May 09, 2024 | 6,370.00 | 6,464.00 | 6,330.00 | 6,444.00 | 6,444.00 | 627,534 |
| May 08, 2024 | 6,492.00 | 6,532.00 | 6,378.00 | 6,378.00 | 6,378.00 | 680,193 |
| May 07, 2024 | 6,520.00 | 6,560.00 | 6,380.00 | 6,428.00 | 6,428.00 | 875,349 |
| May 03, 2024 | 6,380.00 | 6,442.52 | 6,222.00 | 6,412.00 | 6,412.00 | 992,426 |
| May 02, 2024 | 6,236.00 | 6,278.00 | 6,140.00 | 6,260.00 | 6,260.00 | 674,935 |
| May 01, 2024 | 6,202.00 | 6,260.00 | 6,188.00 | 6,212.00 | 6,212.00 | 33,588 |
| Apr 30, 2024 | 6,298.00 | 6,236.00 | 6,236.00 | 6,236.00 | 6,236.00 | 71,548 |
| Apr 29, 2024 | 6,316.00 | 6,372.00 | 6,282.00 | 6,332.00 | 6,332.00 | 830,761 |
| Apr 26, 2024 | 6,214.00 | 6,314.00 | 6,192.00 | 6,302.00 | 6,302.00 | 806,839 |
| Apr 25, 2024 | 6,228.00 | 6,278.00 | 6,106.00 | 6,196.00 | 6,196.00 | 858,213 |
| Apr 24, 2024 | 6,316.00 | 6,332.00 | 6,214.00 | 6,250.00 | 6,250.00 | 735,195 |
| Apr 23, 2024 | 6,304.00 | 6,332.00 | 6,236.00 | 6,294.00 | 6,294.00 | 838,389 |
| Apr 22, 2024 | 6,306.00 | 6,321.40 | 6,198.00 | 6,208.00 | 6,208.00 | 1,154,015 |
| Apr 19, 2024 | 6,160.00 | 6,264.00 | 6,150.00 | 6,252.00 | 6,252.00 | 1,346,482 |
| Apr 18, 2024 | 6,334.00 | 6,356.00 | 6,264.00 | 6,266.00 | 6,266.00 | 1,406,826 |
| Apr 17, 2024 | 6,348.00 | 6,474.00 | 6,346.00 | 6,366.00 | 6,366.00 | 1,068,015 |
| Apr 16, 2024 | 6,430.00 | 6,488.00 | 6,362.00 | 6,406.00 | 6,406.00 | 1,065,843 |
| Apr 15, 2024 | 6,632.00 | 6,714.43 | 6,536.00 | 6,554.00 | 6,554.00 | 789,090 |
| Apr 12, 2024 | 6,684.00 | 6,726.00 | 6,604.00 | 6,702.00 | 6,702.00 | 885,362 |
| Apr 11, 2024 | 6,630.00 | 6,658.00 | 6,520.00 | 6,646.00 | 6,646.00 | 835,063 |
| Apr 10, 2024 | 6,664.00 | 6,668.88 | 6,468.00 | 6,644.00 | 6,644.00 | 929,294 |
| Apr 09, 2024 | 6,730.00 | 6,746.00 | 6,542.00 | 6,600.00 | 6,600.00 | 1,047,801 |
| Apr 08, 2024 | 6,790.00 | 6,850.00 | 6,746.00 | 6,768.00 | 6,768.00 | 576,227 |
| Apr 05, 2024 | 6,638.00 | 6,776.00 | 6,620.00 | 6,772.00 | 6,772.00 | 1,779,138 |
| Apr 04, 2024 | 6,754.00 | 6,762.00 | 6,678.00 | 6,734.00 | 6,734.00 | 774,343 |
| Apr 03, 2024 | 6,690.00 | 6,716.00 | 6,630.00 | 6,722.00 | 6,722.00 | 907,765 |
| Apr 02, 2024 | 6,802.00 | 6,809.40 | 6,612.00 | 6,658.00 | 6,658.00 | 1,290,420 |
| Mar 28, 2024 | 6,782.00 | 6,856.00 | 6,762.04 | 6,828.00 | 6,828.00 | 1,179,444 |
| Mar 27, 2024 | 6,898.00 | 6,976.00 | 6,824.00 | 6,852.00 | 6,852.00 | 466,655 |
| Mar 26, 2024 | 6,836.00 | 6,928.00 | 6,836.00 | 6,898.00 | 6,898.00 | 622,591 |
| Mar 25, 2024 | 6,812.00 | 6,902.00 | 6,796.00 | 6,868.00 | 6,868.00 | 648,376 |
| Mar 22, 2024 | 6,768.00 | 6,856.00 | 6,736.00 | 6,824.00 | 6,824.00 | 833,447 |
| Mar 21, 2024 | 6,768.00 | 6,774.00 | 6,678.00 | 6,750.00 | 6,750.00 | 1,592,751 |
| Mar 20, 2024 | 6,644.00 | 6,712.00 | 6,622.00 | 6,692.00 | 6,692.00 | 3,110,211 |
| Mar 19, 2024 | 6,608.00 | 6,662.00 | 6,578.00 | 6,644.00 | 6,644.00 | 1,671,329 |
| Mar 18, 2024 | 6,558.00 | 6,612.00 | 6,528.00 | 6,602.00 | 6,602.00 | 1,587,107 |
| Mar 15, 2024 | 6,638.00 | 6,662.00 | 6,570.00 | 6,584.00 | 6,584.00 | 2,104,190 |
| Mar 14, 2024 | 6,628.00 | 6,648.00 | 6,594.00 | 6,622.00 | 6,622.00 | 984,713 |
| Mar 14, 2024 | 35 Dividend | |||||
| Mar 13, 2024 | 6,536.00 | 6,618.00 | 6,528.00 | 6,614.00 | 6,579.00 | 1,354,648 |
| Mar 12, 2024 | 6,422.00 | 6,514.00 | 6,368.00 | 6,506.00 | 6,471.57 | 814,770 |
| Mar 11, 2024 | 6,318.00 | 6,370.00 | 6,256.00 | 6,368.00 | 6,334.30 | 1,260,826 |
| Mar 08, 2024 | 6,436.00 | 6,472.00 | 6,412.00 | 6,426.00 | 6,391.99 | 654,885 |
| Mar 07, 2024 | 6,416.00 | 6,500.00 | 6,414.00 | 6,458.00 | 6,423.83 | 1,014,566 |
| Mar 06, 2024 | 6,448.00 | 6,490.00 | 6,408.00 | 6,456.00 | 6,421.84 | 1,187,424 |
| Mar 05, 2024 | 6,588.00 | 6,612.00 | 6,438.00 | 6,486.00 | 6,451.68 | 3,938,536 |
| Mar 04, 2024 | 6,558.00 | 6,634.00 | 6,424.00 | 6,634.00 | 6,598.89 | 1,424,419 |
| Mar 01, 2024 | 6,632.00 | 6,668.00 | 6,552.00 | 6,600.00 | 6,565.07 | 1,741,291 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 6,164.00 | 6,214.00 | 6,150.00 | 6,200.00 | 6,167.19 | 1,915,742 |
| Feb 27, 2024 | 6,260.00 | 6,282.00 | 6,174.00 | 6,184.00 | 6,151.28 | 1,087,149 |
| Feb 26, 2024 | 6,220.00 | 6,260.00 | 6,212.00 | 6,252.00 | 6,218.92 | 1,447,606 |
| Feb 23, 2024 | 6,154.00 | 6,238.00 | 6,132.00 | 6,214.00 | 6,181.12 | 656,271 |
| Feb 22, 2024 | 6,210.00 | 6,230.00 | 6,130.00 | 6,154.00 | 6,121.43 | 1,109,862 |
| Feb 21, 2024 | 6,124.00 | 6,232.00 | 6,120.00 | 6,224.00 | 6,191.06 | 879,336 |
| Feb 20, 2024 | 6,128.00 | 6,216.00 | 6,124.00 | 6,140.00 | 6,107.51 | 913,462 |
| Feb 19, 2024 | 6,158.00 | 6,196.00 | 6,132.00 | 6,156.00 | 6,123.42 | 447,573 |
| Feb 16, 2024 | 6,040.00 | 6,140.00 | 6,031.04 | 6,128.00 | 6,095.57 | 864,958 |
| Feb 15, 2024 | 5,958.00 | 6,030.00 | 5,938.00 | 6,006.00 | 5,974.22 | 1,740,936 |
| Feb 14, 2024 | 5,776.00 | 5,902.00 | 5,772.00 | 5,882.00 | 5,850.87 | 906,994 |
| Feb 13, 2024 | 5,826.00 | 5,826.00 | 5,718.00 | 5,772.00 | 5,741.46 | 1,143,591 |
| Feb 12, 2024 | 5,814.00 | 5,880.00 | 5,808.00 | 5,874.00 | 5,842.92 | 1,421,279 |
| Feb 09, 2024 | 5,894.00 | 5,940.00 | 5,822.00 | 5,862.00 | 5,830.98 | 2,385,175 |
| Feb 08, 2024 | 5,890.00 | 5,920.72 | 5,862.00 | 5,894.00 | 5,862.81 | 1,190,160 |
| Feb 07, 2024 | 5,806.00 | 5,872.00 | 5,778.00 | 5,838.00 | 5,807.11 | 1,510,578 |
| Feb 06, 2024 | 5,820.00 | 5,828.00 | 5,750.00 | 5,776.00 | 5,745.43 | 1,078,288 |
| Feb 05, 2024 | 5,766.00 | 5,792.00 | 5,724.00 | 5,748.00 | 5,717.58 | 1,206,201 |
| Feb 02, 2024 | 5,732.00 | 5,776.00 | 5,662.00 | 5,758.00 | 5,727.53 | 1,441,883 |
| Feb 01, 2024 | 5,638.00 | 5,722.00 | 5,608.00 | 5,650.00 | 5,620.10 | 1,331,986 |
| Jan 31, 2024 | 5,682.00 | 5,688.00 | 5,606.00 | 5,624.00 | 5,594.24 | 1,615,081 |
| Jan 30, 2024 | 5,536.00 | 5,652.00 | 5,520.00 | 5,640.00 | 5,610.15 | 1,857,222 |
| Jan 29, 2024 | 5,504.00 | 5,574.00 | 5,486.00 | 5,534.00 | 5,504.71 | 1,722,272 |
| Jan 26, 2024 | 5,542.00 | 5,576.00 | 5,494.00 | 5,506.00 | 5,476.86 | 1,353,635 |
| Jan 25, 2024 | 5,418.00 | 5,534.00 | 5,398.00 | 5,520.00 | 5,490.79 | 902,455 |
| Jan 24, 2024 | 5,482.00 | 5,520.00 | 5,440.00 | 5,446.00 | 5,417.18 | 825,800 |
| Jan 23, 2024 | 5,566.00 | 5,566.00 | 5,382.00 | 5,382.00 | 5,353.52 | 1,574,623 |
| Jan 22, 2024 | 5,514.00 | 5,554.00 | 5,470.00 | 5,544.00 | 5,514.66 | 1,073,765 |
| Jan 19, 2024 | 5,456.00 | 5,504.00 | 5,408.00 | 5,412.00 | 5,383.36 | 2,898,857 |
| Jan 18, 2024 | 5,356.00 | 5,428.00 | 5,340.00 | 5,396.00 | 5,367.45 | 5,830,992 |
| Jan 17, 2024 | 5,284.00 | 5,342.00 | 5,226.00 | 5,342.00 | 5,313.73 | 1,222,240 |
| Jan 16, 2024 | 5,324.00 | 5,388.00 | 5,310.00 | 5,344.00 | 5,315.72 | 772,560 |
| Jan 15, 2024 | 5,384.00 | 5,421.04 | 5,324.00 | 5,342.00 | 5,313.73 | 480,357 |
| Jan 12, 2024 | 5,412.00 | 5,436.00 | 5,388.68 | 5,406.00 | 5,377.39 | 988,831 |
| Jan 11, 2024 | 5,448.00 | 5,494.00 | 5,390.00 | 5,398.00 | 5,369.43 | 909,489 |
| Jan 10, 2024 | 5,370.00 | 5,444.00 | 5,360.00 | 5,412.00 | 5,383.36 | 1,202,830 |
| Jan 09, 2024 | 5,368.00 | 5,380.00 | 5,348.00 | 5,378.00 | 5,349.54 | 1,354,584 |
| Jan 08, 2024 | 5,240.00 | 5,348.00 | 5,238.00 | 5,330.00 | 5,301.79 | 840,400 |
| Jan 05, 2024 | 5,224.00 | 5,262.00 | 5,176.08 | 5,256.00 | 5,228.19 | 654,233 |
| Jan 04, 2024 | 5,234.00 | 5,274.44 | 5,198.00 | 5,250.00 | 5,222.22 | 857,687 |
| Jan 03, 2024 | 5,380.00 | 5,404.00 | 5,222.00 | 5,234.00 | 5,206.30 | 1,083,349 |
| Jan 02, 2024 | 5,416.00 | 5,452.00 | 5,367.04 | 5,392.00 | 5,363.47 | 783,195 |
| Dec 29, 2023 | 5,414.00 | 5,420.00 | 5,390.00 | 5,410.00 | 5,381.37 | 286,690 |
| Dec 28, 2023 | 5,406.00 | 5,410.00 | 5,296.00 | 5,396.00 | 5,367.45 | 258,750 |
| Dec 27, 2023 | 5,322.00 | 5,396.00 | 5,296.00 | 5,382.00 | 5,353.52 | 505,857 |
| Dec 22, 2023 | 5,332.00 | 5,364.00 | 5,324.00 | 5,326.00 | 5,297.82 | 334,197 |
| Dec 21, 2023 | 5,334.00 | 5,394.00 | 5,304.00 | 5,372.00 | 5,343.57 | 705,343 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.