Canada markets open in 4 hours 3 minutes

CRH plc (CRH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
6,178.00-104.00 (-1.66%)
As of 10:12AM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20246,126.006,184.006,126.006,178.006,178.00105,407
May 28, 20246,462.006,476.006,224.006,282.006,282.001,030,503
May 24, 20246,290.006,448.006,248.006,406.006,406.00790,694
May 23, 20246,254.006,364.006,224.006,340.006,340.00697,539
May 23, 202435 Dividend
May 22, 20246,322.006,372.006,286.006,322.006,287.00804,445
May 21, 20246,424.006,476.006,290.006,360.006,324.79749,760
May 20, 20246,426.006,486.006,402.006,436.006,400.37612,823
May 17, 20246,490.006,542.006,450.006,468.006,432.191,077,111
May 16, 20246,740.006,812.006,556.006,578.006,541.581,431,056
May 15, 20246,500.006,630.006,452.006,616.006,579.371,961,088
May 14, 20246,570.006,626.006,444.006,550.006,513.74838,347
May 13, 20246,692.006,732.006,574.006,578.006,541.58857,657
May 10, 20246,638.006,808.006,556.006,780.006,742.461,056,915
May 09, 20246,370.006,464.006,330.006,444.006,408.32627,534
May 08, 20246,492.006,532.006,378.006,378.006,342.69680,193
May 07, 20246,520.006,560.006,380.006,428.006,392.41875,349
May 03, 20246,380.006,442.526,222.006,412.006,376.50992,426
May 02, 20246,236.006,278.006,140.006,260.006,225.34674,935
May 01, 20246,202.006,260.006,188.006,212.006,177.6133,588
Apr 30, 20246,298.006,236.006,236.006,236.006,201.4871,548
Apr 29, 20246,316.006,372.006,282.006,332.006,296.94830,761
Apr 26, 20246,214.006,314.006,192.006,302.006,267.11806,839
Apr 25, 20246,228.006,278.006,106.006,196.006,161.70858,213
Apr 24, 20246,316.006,332.006,214.006,250.006,215.40735,195
Apr 23, 20246,304.006,332.006,236.006,294.006,259.16838,389
Apr 22, 20246,306.006,321.406,198.006,208.006,173.631,154,015
Apr 19, 20246,160.006,264.006,150.006,252.006,217.391,346,482
Apr 18, 20246,334.006,356.006,264.006,266.006,231.311,406,826
Apr 17, 20246,348.006,474.006,346.006,366.006,330.761,068,015
Apr 16, 20246,430.006,488.006,362.006,406.006,370.541,065,843
Apr 15, 20246,632.006,714.436,536.006,554.006,517.72789,090
Apr 12, 20246,684.006,726.006,604.006,702.006,664.90885,362
Apr 11, 20246,630.006,658.006,520.006,646.006,609.21835,063
Apr 10, 20246,664.006,668.886,468.006,644.006,607.22929,294
Apr 09, 20246,730.006,746.006,542.006,600.006,563.461,047,801
Apr 08, 20246,790.006,850.006,746.006,768.006,730.53576,227
Apr 05, 20246,638.006,776.006,620.006,772.006,734.511,779,138
Apr 04, 20246,754.006,762.006,678.006,734.006,696.72774,343
Apr 03, 20246,690.006,716.006,630.006,722.006,684.79907,765
Apr 02, 20246,802.006,809.406,612.006,658.006,621.141,290,420
Mar 28, 20246,782.006,856.006,762.046,828.006,790.201,179,444
Mar 27, 20246,898.006,976.006,824.006,852.006,814.07466,655
Mar 26, 20246,836.006,928.006,836.006,898.006,859.81622,591
Mar 25, 20246,812.006,902.006,796.006,868.006,829.98648,376
Mar 22, 20246,768.006,856.006,736.006,824.006,786.22833,447
Mar 21, 20246,768.006,774.006,678.006,750.006,712.631,592,751
Mar 20, 20246,644.006,712.006,622.006,692.006,654.953,110,211
Mar 19, 20246,608.006,662.006,578.006,644.006,607.221,671,329
Mar 18, 20246,558.006,612.006,528.006,602.006,565.451,587,107
Mar 15, 20246,638.006,662.006,570.006,584.006,547.552,104,190
Mar 14, 20246,628.006,648.006,594.006,622.006,585.34984,713
Mar 14, 202435 Dividend
Mar 13, 20246,536.006,618.006,528.006,614.006,542.581,354,648
Mar 12, 20246,422.006,514.006,368.006,506.006,435.74814,770
Mar 11, 20246,318.006,370.006,256.006,368.006,299.231,260,826
Mar 08, 20246,436.006,472.006,412.006,426.006,356.61654,885
Mar 07, 20246,416.006,500.006,414.006,458.006,388.261,014,566
Mar 06, 20246,448.006,490.006,408.006,456.006,386.281,187,424
Mar 05, 20246,588.006,612.006,438.006,486.006,415.963,938,536
Mar 04, 20246,558.006,634.006,424.006,634.006,562.361,424,419
Mar 01, 20246,632.006,668.006,552.006,600.006,528.731,741,291
Feb 29, 2024------
Feb 28, 20246,164.006,214.006,150.006,200.006,133.051,915,742
Feb 27, 20246,260.006,282.006,174.006,184.006,117.221,087,149
Feb 26, 20246,220.006,260.006,212.006,252.006,184.491,447,606
Feb 23, 20246,154.006,238.006,132.006,214.006,146.90656,271
Feb 22, 20246,210.006,230.006,130.006,154.006,087.541,109,862
Feb 21, 20246,124.006,232.006,120.006,224.006,156.79879,336
Feb 20, 20246,128.006,216.006,124.006,140.006,073.70913,462
Feb 19, 20246,158.006,196.006,132.006,156.006,089.52447,573
Feb 16, 20246,040.006,140.006,031.046,128.006,061.83864,958
Feb 15, 20245,958.006,030.005,938.006,006.005,941.141,740,936
Feb 14, 20245,776.005,902.005,772.005,882.005,818.48906,994
Feb 13, 20245,826.005,826.005,718.005,772.005,709.671,143,591
Feb 12, 20245,814.005,880.005,808.005,874.005,810.571,421,279
Feb 09, 20245,894.005,940.005,822.005,862.005,798.702,385,175
Feb 08, 20245,890.005,920.725,862.005,894.005,830.351,190,160
Feb 07, 20245,806.005,872.005,778.005,838.005,774.961,510,578
Feb 06, 20245,820.005,828.005,750.005,776.005,713.631,078,288
Feb 05, 20245,766.005,792.005,724.005,748.005,685.931,206,201
Feb 02, 20245,732.005,776.005,662.005,758.005,695.821,441,883
Feb 01, 20245,638.005,722.005,608.005,650.005,588.991,331,986
Jan 31, 20245,682.005,688.005,606.005,624.005,563.271,615,081
Jan 30, 20245,536.005,652.005,520.005,640.005,579.101,857,222
Jan 29, 20245,504.005,574.005,486.005,534.005,474.241,722,272
Jan 26, 20245,542.005,576.005,494.005,506.005,446.541,353,635
Jan 25, 20245,418.005,534.005,398.005,520.005,460.39902,455
Jan 24, 20245,482.005,520.005,440.005,446.005,387.19825,800
Jan 23, 20245,566.005,566.005,382.005,382.005,323.881,574,623
Jan 22, 20245,514.005,554.005,470.005,544.005,484.131,073,765
Jan 19, 20245,456.005,504.005,408.005,412.005,353.562,898,857
Jan 18, 20245,356.005,428.005,340.005,396.005,337.735,830,992
Jan 17, 20245,284.005,342.005,226.005,342.005,284.311,222,240
Jan 16, 20245,324.005,388.005,310.005,344.005,286.29772,560
Jan 15, 20245,384.005,421.045,324.005,342.005,284.31480,357
Jan 12, 20245,412.005,436.005,388.685,406.005,347.62988,831
Jan 11, 20245,448.005,494.005,390.005,398.005,339.71909,489
Jan 10, 20245,370.005,444.005,360.005,412.005,353.561,202,830
Jan 09, 20245,368.005,380.005,348.005,378.005,319.921,354,584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...