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 | 8,958.00 | 9,052.00 | 9,052.00 | 0.51% | 1,363,212 |
| 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 |
| Sep 26, 2025 | 8,374.00 | 8,470.00 | 8,328.00 | 8,360.00 | 8,331.86 | 0.38% | 178,949 |
| Sep 25, 2025 | 8,336.00 | 8,372.00 | 8,150.00 | 8,328.00 | 8,299.97 | -1.35% | 312,700 |
| Sep 24, 2025 | 8,510.00 | 8,528.00 | 8,428.00 | 8,442.00 | 8,413.59 | -1.72% | 332,227 |
| Sep 23, 2025 | 8,464.00 | 8,594.00 | 8,396.00 | 8,590.00 | 8,561.09 | 2.34% | 301,373 |
| Sep 22, 2025 | 8,378.00 | 8,472.00 | 8,338.00 | 8,394.00 | 8,365.75 | 0.58% | 243,758 |
| Sep 19, 2025 | 8,292.00 | 8,398.00 | 8,254.00 | 8,346.00 | 8,317.91 | 0.92% | 211,948 |
| Sep 18, 2025 | 8,218.00 | 8,298.00 | 8,174.00 | 8,270.00 | 8,242.17 | 0.32% | 276,010 |
| Sep 17, 2025 | 8,208.00 | 8,324.00 | 8,208.00 | 8,244.00 | 8,216.26 | 0.19% | 142,469 |
| Sep 16, 2025 | 8,332.00 | 8,476.00 | 8,228.00 | 8,228.00 | 8,200.31 | -1.74% | 255,619 |
| Sep 15, 2025 | 8,408.00 | 8,408.00 | 8,310.00 | 8,374.00 | 8,345.82 | -0.81% | 277,221 |
| Sep 12, 2025 | 8,444.00 | 8,470.00 | 8,317.58 | 8,442.00 | 8,413.59 | 1.10% | 447,644 |
| Sep 11, 2025 | 8,270.00 | 8,386.00 | 8,224.00 | 8,350.00 | 8,321.90 | 1.98% | 274,524 |
| Sep 10, 2025 | 8,218.00 | 8,246.00 | 8,170.00 | 8,188.00 | 8,160.44 | -0.32% | 379,789 |
| Sep 9, 2025 | 8,254.00 | 8,308.00 | 8,170.00 | 8,214.00 | 8,186.36 | -1.20% | 199,848 |
| Sep 8, 2025 | 8,242.00 | 8,342.00 | 8,076.00 | 8,314.00 | 8,286.02 | 0.92% | 334,472 |
| Sep 5, 2025 | 8,282.00 | 8,330.00 | 8,188.00 | 8,238.00 | 8,210.28 | -0.07% | 287,988 |
| Sep 4, 2025 | 8,278.00 | 8,326.00 | 8,208.00 | 8,244.00 | 8,216.26 | 0.12% | 603,306 |
| Sep 3, 2025 | 8,260.00 | 8,378.00 | 8,216.00 | 8,234.00 | 8,206.29 | -0.48% | 422,703 |
| Sep 2, 2025 | 8,180.00 | 8,306.00 | 8,126.00 | 8,274.00 | 8,246.15 | 1.25% | 405,464 |
| Sep 1, 2025 | 8,290.00 | 8,308.00 | 8,172.00 | 8,172.00 | 8,144.50 | -1.83% | 179,638 |
| Aug 29, 2025 | 8,390.00 | 8,410.00 | 8,282.00 | 8,324.00 | 8,295.99 | -0.17% | 1,017,687 |
| Aug 28, 2025 | 8,430.00 | 8,450.00 | 8,318.00 | 8,338.00 | 8,309.94 | -1.47% | 253,088 |
| Aug 27, 2025 | 8,432.00 | 8,536.00 | 8,416.00 | 8,462.00 | 8,433.52 | 0.38% | 406,685 |
| Aug 26, 2025 | 8,284.00 | 8,430.00 | 8,270.00 | 8,430.00 | 8,401.63 | 0.62% | 417,693 |
| Aug 22, 2025 | 8,164.00 | 8,378.00 | 8,164.00 | 8,378.00 | 8,349.80 | 1.60% | 232,355 |
| Aug 21, 2025 | 8,246.00 | 8,274.00 | 8,154.00 | 8,246.00 | 8,190.79 | -0.15% | 115,595 |
| Aug 20, 2025 | 8,226.00 | 8,348.00 | 8,202.00 | 8,258.00 | 8,202.71 | -1.46% | 310,079 |
| Aug 19, 2025 | 8,222.00 | 8,396.00 | 8,210.00 | 8,380.00 | 8,323.89 | 2.42% | 227,178 |
| Aug 18, 2025 | 8,152.00 | 8,208.00 | 8,128.00 | 8,182.00 | 8,127.22 | -0.49% | 108,181 |
| Aug 15, 2025 | 8,258.00 | 8,320.00 | 8,216.00 | 8,222.00 | 8,166.95 | -1.39% | 164,453 |
| Aug 14, 2025 | 8,324.00 | 8,410.00 | 8,256.00 | 8,338.00 | 8,282.17 | 0.87% | 196,857 |
| Aug 13, 2025 | 8,374.00 | 8,398.00 | 8,228.00 | 8,266.00 | 8,210.65 | 0.90% | 240,598 |
| Aug 12, 2025 | 7,996.00 | 8,194.00 | 7,958.00 | 8,192.00 | 8,137.15 | 2.61% | 251,578 |
| Aug 11, 2025 | 8,096.00 | 8,122.00 | 7,946.00 | 7,984.00 | 7,930.54 | -2.28% | 193,301 |
| Aug 8, 2025 | 7,970.00 | 8,174.00 | 7,904.00 | 8,170.00 | 8,115.30 | 3.03% | 432,543 |
| Aug 7, 2025 | 7,998.00 | 8,034.00 | 7,734.00 | 7,930.00 | 7,876.90 | 7.80% | 743,911 |
| Aug 6, 2025 | 7,284.00 | 7,372.00 | 7,264.00 | 7,356.00 | 7,306.75 | 1.77% | 289,769 |
| Aug 5, 2025 | 7,354.00 | 7,444.00 | 7,212.00 | 7,228.00 | 7,179.60 | -1.90% | 358,104 |
| Aug 4, 2025 | 7,196.00 | 7,368.00 | 7,184.00 | 7,368.00 | 7,318.67 | 3.31% | 318,179 |
| Aug 1, 2025 | 7,158.00 | 7,168.00 | 7,046.56 | 7,132.00 | 7,084.25 | -0.83% | 222,378 |
| Jul 31, 2025 | 7,292.00 | 7,344.00 | 7,158.00 | 7,192.00 | 7,143.85 | -1.72% | 261,397 |
| Jul 30, 2025 | 7,286.00 | 7,354.00 | 7,250.00 | 7,318.00 | 7,269.00 | -0.46% | 146,331 |
| Jul 29, 2025 | 7,370.00 | 7,522.00 | 7,344.00 | 7,352.00 | 7,302.77 | -0.19% | 190,909 |
| Jul 28, 2025 | 7,478.00 | 7,482.00 | 7,354.00 | 7,366.00 | 7,316.68 | 0.30% | 770,689 |
| Jul 25, 2025 | 7,168.00 | 7,356.00 | 7,140.00 | 7,344.00 | 7,294.83 | 3.29% | 639,204 |
| Jul 24, 2025 | 7,138.00 | 7,164.00 | 7,064.00 | 7,110.00 | 7,062.39 | 0.25% | 176,040 |
| Jul 23, 2025 | 7,100.00 | 7,148.00 | 6,990.00 | 7,092.00 | 7,044.51 | 1.00% | 194,514 |
| Jul 22, 2025 | 6,972.00 | 7,028.00 | 6,936.00 | 7,022.00 | 6,974.98 | 0.20% | 176,604 |
| Jul 21, 2025 | 7,016.00 | 7,052.00 | 6,970.00 | 7,008.00 | 6,961.08 | 0.60% | 157,756 |
| Jul 18, 2025 | 6,968.00 | 6,972.00 | 6,882.00 | 6,966.00 | 6,919.36 | 1.19% | 238,712 |