CRH plc (LON:CRH)
London
· Delayed Price · Currency is GBP · Price in GBX 9,052.00
+46.00 (0.51%)
At close: Dec 5, 2025
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,048.00 | 9,084.00 | 9,026.00 | 9,044.00 | - | 0.42% | 29,736 |
| Dec 4, 2025 | 9,144.00 | 9,144.00 | 8,898.00 | 9,006.00 | 9,006.00 | -0.31% | 480,228 |
| Dec 3, 2025 | 8,876.00 | 9,054.00 | 8,866.00 | 9,034.00 | 9,034.00 | 0.76% | 696,008 |
| Dec 2, 2025 | 9,058.00 | 9,193.92 | 8,964.00 | 8,966.00 | 8,966.00 | -0.60% | 810,402 |
| Dec 1, 2025 | 9,014.00 | 9,038.00 | 8,870.00 | 9,020.00 | 9,020.00 | -0.35% | 251,309 |
| Nov 28, 2025 | 8,902.00 | 9,094.00 | 8,902.00 | 9,052.00 | 9,052.00 | 0.80% | 188,074 |
| Nov 27, 2025 | 8,970.00 | 9,036.00 | 8,958.00 | 8,980.00 | 8,980.00 | 0.29% | 140,677 |
| Nov 26, 2025 | 8,850.00 | 8,982.00 | 8,790.00 | 8,954.00 | 8,954.00 | 1.43% | 219,998 |
| Nov 25, 2025 | 8,576.00 | 8,844.00 | 8,510.00 | 8,828.00 | 8,828.00 | 3.49% | 522,676 |
| Nov 24, 2025 | 8,466.00 | 8,572.00 | 8,416.00 | 8,530.00 | 8,530.00 | 2.28% | 304,067 |
| Nov 21, 2025 | 8,198.00 | 8,342.00 | 8,162.00 | 8,340.00 | 8,340.00 | -0.69% | 573,791 |
| Nov 20, 2025 | 8,468.00 | 8,682.00 | 8,394.00 | 8,398.00 | 8,369.74 | -0.05% | 212,186 |
| Nov 19, 2025 | 8,258.00 | 8,506.00 | 8,222.00 | 8,402.00 | 8,373.72 | 1.92% | 333,741 |
| Nov 18, 2025 | 8,202.00 | 8,308.00 | 8,150.00 | 8,244.00 | 8,216.26 | -1.46% | 260,886 |
| Nov 17, 2025 | 8,388.00 | 8,404.00 | 8,304.00 | 8,366.00 | 8,337.84 | -0.12% | 190,567 |
| Nov 14, 2025 | 8,390.00 | 8,398.00 | 8,286.00 | 8,376.00 | 8,347.81 | -1.18% | 169,697 |
| Nov 13, 2025 | 8,634.00 | 8,664.00 | 8,450.00 | 8,476.00 | 8,447.47 | -2.22% | 171,414 |
| Nov 12, 2025 | 8,568.00 | 8,778.00 | 8,554.00 | 8,668.00 | 8,638.83 | 0.98% | 160,204 |
| Nov 11, 2025 | 8,674.00 | 8,700.00 | 8,564.00 | 8,584.00 | 8,555.11 | -0.60% | 115,909 |
| Nov 10, 2025 | 8,612.00 | 8,728.00 | 8,612.00 | 8,636.00 | 8,606.94 | 1.12% | 542,793 |
| Nov 7, 2025 | 8,782.00 | 8,802.00 | 8,520.00 | 8,540.00 | 8,511.26 | -2.11% | 241,906 |
| Nov 6, 2025 | 8,544.00 | 8,902.00 | 8,402.00 | 8,724.00 | 8,694.64 | -2.28% | 298,954 |
| Nov 5, 2025 | 8,980.00 | 9,004.00 | 8,878.00 | 8,928.00 | 8,897.95 | -0.65% | 286,904 |
| Nov 4, 2025 | 8,876.00 | 9,030.00 | 8,759.20 | 8,986.00 | 8,955.76 | -0.04% | 257,116 |
| Nov 3, 2025 | 9,062.00 | 9,110.00 | 8,970.00 | 8,990.00 | 8,959.74 | 0.07% | 133,790 |
| Oct 31, 2025 | 8,818.00 | 9,050.00 | 8,808.00 | 8,984.00 | 8,953.76 | 0.36% | 330,344 |
| Oct 30, 2025 | 9,004.00 | 9,046.00 | 8,864.00 | 8,952.00 | 8,921.87 | -1.28% | 300,254 |
| Oct 29, 2025 | 9,090.00 | 9,156.00 | 9,024.00 | 9,068.00 | 9,037.48 | -0.24% | 624,075 |
| Oct 28, 2025 | 9,090.00 | 9,160.00 | 9,020.00 | 9,090.00 | 9,059.41 | 0.29% | 127,279 |
| Oct 27, 2025 | 9,100.00 | 9,150.00 | 9,038.00 | 9,064.00 | 9,033.50 | -0.09% | 116,635 |
| Oct 24, 2025 | 8,840.00 | 9,072.00 | 8,834.00 | 9,072.00 | 9,041.47 | 2.74% | 190,024 |
| Oct 23, 2025 | 8,800.00 | 8,844.00 | 8,686.00 | 8,830.00 | 8,800.28 | -0.52% | 143,622 |
| Oct 22, 2025 | 8,850.00 | 8,978.00 | 8,810.00 | 8,876.00 | 8,846.13 | 0.77% | 196,611 |
| Oct 21, 2025 | 8,744.00 | 8,830.00 | 8,676.00 | 8,808.00 | 8,778.36 | 1.03% | 140,640 |
| Oct 20, 2025 | 8,742.00 | 8,832.00 | 8,518.00 | 8,718.00 | 8,688.66 | 0.44% | 120,955 |
| Oct 17, 2025 | 8,590.00 | 8,768.00 | 8,560.00 | 8,680.00 | 8,650.79 | -1.45% | 428,731 |
| Oct 16, 2025 | 8,852.00 | 8,906.00 | 8,734.00 | 8,808.00 | 8,778.36 | -1.72% | 178,952 |
| Oct 15, 2025 | 8,990.00 | 9,086.00 | 8,946.00 | 8,962.00 | 8,931.84 | 0.16% | 165,752 |
| Oct 14, 2025 | 8,800.00 | 8,978.11 | 8,738.00 | 8,948.00 | 8,917.89 | 1.08% | 229,973 |
| Oct 13, 2025 | 8,736.00 | 8,864.00 | 8,694.00 | 8,852.00 | 8,822.21 | 1.51% | 106,772 |
| Oct 10, 2025 | 8,830.00 | 8,950.00 | 8,710.00 | 8,720.00 | 8,690.65 | -1.00% | 86,278 |
| Oct 9, 2025 | 8,832.00 | 8,892.00 | 8,802.00 | 8,808.00 | 8,778.36 | 0.07% | 234,234 |
| Oct 8, 2025 | 8,646.00 | 8,814.00 | 8,606.00 | 8,802.00 | 8,772.38 | 1.41% | 217,972 |
| Oct 7, 2025 | 8,776.00 | 8,864.00 | 8,672.00 | 8,680.00 | 8,650.79 | -2.16% | 196,753 |
| Oct 6, 2025 | 8,874.00 | 8,956.00 | 8,762.00 | 8,872.00 | 8,842.14 | -0.09% | 287,852 |
| Oct 3, 2025 | 9,012.00 | 9,044.00 | 8,866.00 | 8,880.00 | 8,850.11 | -0.52% | 243,088 |
| Oct 2, 2025 | 8,946.00 | 9,012.00 | 8,858.00 | 8,926.00 | 8,895.96 | -0.18% | 262,288 |
| Oct 1, 2025 | 8,800.00 | 9,004.00 | 8,776.00 | 8,942.00 | 8,911.91 | 0.65% | 432,814 |
| Sep 30, 2025 | 8,444.00 | 9,094.00 | 8,396.00 | 8,884.00 | 8,854.10 | 6.09% | 958,590 |
| Sep 29, 2025 | 8,438.00 | 8,510.00 | 8,266.00 | 8,374.00 | 8,345.82 | 0.17% | 818,741 |