CRH plc (LON:CRH)
London
· Delayed Price · Currency is GBP · Price in GBX 7,728.00
-222.00 (-2.79%)
At close: Mar 9, 2026
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,750.00 | 7,770.00 | 7,610.00 | 7,728.00 | 7,728.00 | -2.79% | 537,741 |
| Mar 6, 2026 | 8,300.00 | 8,354.00 | 7,888.00 | 7,950.00 | 7,950.00 | -4.42% | 297,561 |
| Mar 5, 2026 | 8,482.00 | 8,586.00 | 8,318.00 | 8,318.00 | 8,288.68 | -1.68% | 153,990 |
| Mar 4, 2026 | 8,428.00 | 8,594.00 | 8,396.00 | 8,460.00 | 8,430.18 | -0.56% | 215,729 |
| Mar 3, 2026 | 8,606.00 | 8,646.00 | 8,394.00 | 8,508.00 | 8,478.01 | -3.10% | 408,102 |
| Mar 2, 2026 | 8,764.00 | 8,822.00 | 8,595.85 | 8,780.00 | 8,749.05 | -0.45% | 312,042 |
| Feb 27, 2026 | 8,846.00 | 8,940.00 | 8,662.00 | 8,820.00 | 8,788.91 | -0.32% | 341,749 |
| Feb 26, 2026 | 8,880.00 | 8,948.00 | 8,670.00 | 8,848.00 | 8,816.81 | -0.76% | 505,111 |
| Feb 25, 2026 | 9,056.00 | 9,188.00 | 8,870.00 | 8,916.00 | 8,884.57 | -0.62% | 374,099 |
| Feb 24, 2026 | 9,004.00 | 9,082.00 | 8,894.00 | 8,972.00 | 8,940.37 | 0.58% | 365,178 |
| Feb 23, 2026 | 9,120.00 | 9,196.00 | 8,900.00 | 8,920.00 | 8,888.56 | -2.81% | 183,263 |
| Feb 20, 2026 | 9,334.00 | 9,464.00 | 9,178.00 | 9,178.00 | 9,145.65 | -1.40% | 316,027 |
| Feb 19, 2026 | 9,188.00 | 9,374.00 | 8,816.00 | 9,308.00 | 9,275.19 | 1.02% | 633,612 |
| Feb 18, 2026 | 9,046.00 | 9,216.00 | 8,986.00 | 9,214.00 | 9,181.52 | 1.79% | 418,377 |
| Feb 17, 2026 | 9,278.00 | 9,278.00 | 8,884.00 | 9,052.00 | 9,020.09 | -1.80% | 393,281 |
| Feb 16, 2026 | 9,182.00 | 9,270.00 | 9,182.00 | 9,218.00 | 9,185.51 | 0.52% | 114,574 |
| Feb 13, 2026 | 8,930.00 | 9,190.00 | 8,810.00 | 9,170.00 | 9,137.67 | 3.03% | 425,646 |
| Feb 12, 2026 | 9,334.00 | 9,416.00 | 8,878.00 | 8,900.00 | 8,868.63 | -4.85% | 347,844 |
| Feb 11, 2026 | 9,438.00 | 9,512.00 | 9,300.00 | 9,354.00 | 9,321.03 | 0.52% | 280,860 |
| Feb 10, 2026 | 9,270.00 | 9,464.00 | 9,152.00 | 9,306.00 | 9,273.20 | 0.28% | 270,003 |
| Feb 9, 2026 | 9,340.00 | 9,392.00 | 9,244.00 | 9,280.00 | 9,247.29 | 0.41% | 194,390 |
| Feb 6, 2026 | 8,898.00 | 9,264.00 | 8,884.00 | 9,242.00 | 9,209.42 | 3.26% | 497,410 |
| Feb 5, 2026 | 8,942.00 | 9,092.00 | 8,816.00 | 8,950.00 | 8,918.45 | 0.09% | 365,208 |
| Feb 4, 2026 | 8,978.00 | 9,060.00 | 8,846.00 | 8,942.00 | 8,910.48 | -3.02% | 497,140 |
| Feb 3, 2026 | 9,104.00 | 9,354.00 | 9,076.00 | 9,220.00 | 9,187.50 | 1.72% | 860,045 |
| Feb 2, 2026 | 8,840.00 | 9,092.00 | 8,818.00 | 9,064.00 | 9,032.05 | 2.00% | 155,217 |
| Jan 30, 2026 | 8,886.00 | 8,960.00 | 8,834.00 | 8,886.00 | 8,854.68 | -0.04% | 184,178 |
| Jan 29, 2026 | 8,946.00 | 9,016.00 | 8,814.00 | 8,890.00 | 8,858.66 | 0.38% | 190,492 |
| Jan 28, 2026 | 8,940.00 | 8,972.00 | 8,794.00 | 8,856.00 | 8,824.78 | -1.12% | 284,276 |
| Jan 27, 2026 | 8,994.00 | 9,034.00 | 8,950.00 | 8,956.00 | 8,924.43 | -0.29% | 201,771 |
| Jan 26, 2026 | 9,012.00 | 9,107.04 | 8,964.00 | 8,982.00 | 8,950.34 | -0.42% | 184,939 |
| Jan 23, 2026 | 9,200.00 | 9,248.00 | 8,986.00 | 9,020.00 | 8,988.20 | -1.14% | 331,488 |
| Jan 22, 2026 | 9,058.00 | 9,168.00 | 8,997.86 | 9,124.00 | 9,091.84 | 1.72% | 225,873 |
| Jan 21, 2026 | 9,016.00 | 9,108.00 | 8,930.00 | 8,970.00 | 8,938.38 | -0.20% | 172,603 |
| Jan 20, 2026 | 8,980.00 | 9,030.00 | 8,846.00 | 8,988.00 | 8,956.32 | -0.64% | 345,120 |
| Jan 19, 2026 | 9,046.00 | 9,128.00 | 8,992.00 | 9,046.00 | 9,014.11 | -1.03% | 69,430 |
| Jan 16, 2026 | 9,160.00 | 9,212.00 | 9,078.00 | 9,140.00 | 9,107.78 | -0.82% | 167,043 |
| Jan 15, 2026 | 9,196.00 | 9,324.00 | 9,098.00 | 9,216.00 | 9,183.51 | 0.17% | 161,683 |
| Jan 14, 2026 | 9,406.00 | 9,482.00 | 9,192.00 | 9,200.00 | 9,167.57 | -2.17% | 178,034 |
| Jan 13, 2026 | 9,708.00 | 9,716.00 | 9,384.00 | 9,404.00 | 9,370.85 | -3.09% | 285,450 |
| Jan 12, 2026 | 9,730.00 | 9,758.00 | 9,628.00 | 9,704.00 | 9,669.79 | 0.54% | 176,843 |
| Jan 9, 2026 | 9,304.00 | 9,652.00 | 9,226.00 | 9,652.00 | 9,617.98 | 4.35% | 268,175 |
| Jan 8, 2026 | 9,054.00 | 9,272.00 | 9,044.00 | 9,250.00 | 9,217.39 | 0.46% | 453,003 |
| Jan 7, 2026 | 9,496.00 | 9,616.00 | 9,188.00 | 9,208.00 | 9,175.54 | -3.16% | 329,404 |
| Jan 6, 2026 | 9,496.00 | 9,534.00 | 9,418.00 | 9,508.00 | 9,474.48 | 1.06% | 124,122 |
| Jan 5, 2026 | 9,490.00 | 9,538.00 | 9,290.00 | 9,408.00 | 9,374.84 | 0.86% | 246,982 |
| Jan 2, 2026 | 9,304.00 | 9,350.00 | 9,276.00 | 9,328.00 | 9,295.12 | 0.26% | 198,250 |
| Dec 31, 2025 | 9,330.00 | 9,338.00 | 9,294.00 | 9,304.00 | 9,271.20 | -0.70% | 24,681 |
| Dec 30, 2025 | 9,410.00 | 9,472.00 | 9,370.00 | 9,370.00 | 9,336.97 | -0.68% | 84,820 |
| Dec 29, 2025 | 9,502.00 | 9,572.00 | 9,364.00 | 9,434.00 | 9,400.74 | 1.01% | 206,562 |
| Dec 24, 2025 | 9,326.00 | 9,382.00 | 9,312.00 | 9,340.00 | 9,307.08 | 0.43% | 54,455 |
| Dec 23, 2025 | 9,326.00 | 9,380.00 | 9,300.00 | 9,300.00 | 9,267.22 | -0.94% | 201,480 |
| Dec 22, 2025 | 9,300.00 | 9,396.00 | 9,232.00 | 9,388.00 | 9,354.91 | -1.30% | 199,823 |
| Dec 19, 2025 | 9,516.00 | 9,564.00 | 9,450.00 | 9,512.00 | 9,478.47 | 0.51% | 433,677 |
| Dec 18, 2025 | 9,180.00 | 9,476.54 | 9,115.58 | 9,464.00 | 9,430.64 | 3.05% | 303,491 |
| Dec 17, 2025 | 9,430.00 | 9,510.00 | 9,184.00 | 9,184.00 | 9,151.63 | -3.20% | 316,206 |
| Dec 16, 2025 | 9,458.00 | 9,720.00 | 9,438.00 | 9,488.00 | 9,454.55 | -0.55% | 524,611 |
| Dec 15, 2025 | 9,458.00 | 9,568.00 | 9,410.00 | 9,540.00 | 9,506.37 | 1.60% | 237,259 |
| Dec 12, 2025 | 9,376.00 | 9,520.00 | 9,330.00 | 9,390.00 | 9,356.90 | 0.64% | 934,882 |
| Dec 11, 2025 | 9,202.00 | 9,446.00 | 9,202.00 | 9,330.00 | 9,297.11 | 1.13% | 1,230,305 |
| Dec 10, 2025 | 9,202.00 | 9,298.00 | 9,178.00 | 9,226.00 | 9,193.48 | -1.85% | 641,734 |
| Dec 9, 2025 | 9,436.00 | 9,492.00 | 9,312.00 | 9,400.00 | 9,366.86 | -0.99% | 284,828 |
| Dec 8, 2025 | 9,500.00 | 9,684.00 | 9,360.00 | 9,494.00 | 9,460.53 | 4.88% | 725,091 |
| Dec 5, 2025 | 9,048.00 | 9,084.00 | 8,958.00 | 9,052.00 | 9,020.09 | 0.51% | 1,363,212 |
| Dec 4, 2025 | 9,144.00 | 9,144.00 | 8,898.00 | 9,006.00 | 8,974.25 | -0.31% | 480,232 |
| Dec 3, 2025 | 8,876.00 | 9,054.00 | 8,866.00 | 9,034.00 | 9,002.15 | 0.76% | 696,008 |
| Dec 2, 2025 | 9,058.00 | 9,193.92 | 8,964.00 | 8,966.00 | 8,934.39 | -0.60% | 810,402 |
| Dec 1, 2025 | 9,014.00 | 9,038.00 | 8,870.00 | 9,020.00 | 8,988.20 | -0.35% | 251,309 |
| Nov 28, 2025 | 8,902.00 | 9,094.00 | 8,900.00 | 9,052.00 | 9,020.09 | 0.80% | 188,466 |
| Nov 27, 2025 | 8,970.00 | 9,038.00 | 8,954.00 | 8,980.00 | 8,948.34 | 0.29% | 140,725 |
| Nov 26, 2025 | 8,850.00 | 8,986.00 | 8,780.00 | 8,954.00 | 8,922.44 | 1.43% | 221,518 |
| Nov 25, 2025 | 8,576.00 | 8,844.00 | 8,510.00 | 8,828.00 | 8,796.88 | 3.49% | 547,738 |
| Nov 24, 2025 | 8,466.00 | 8,572.00 | 8,416.00 | 8,530.00 | 8,499.93 | 2.28% | 304,067 |
| Nov 21, 2025 | 8,198.00 | 8,342.00 | 8,126.00 | 8,340.00 | 8,310.60 | -0.69% | 574,093 |
| Nov 20, 2025 | 8,468.00 | 8,682.00 | 8,394.00 | 8,398.00 | 8,340.54 | -0.05% | 212,186 |
| Nov 19, 2025 | 8,258.00 | 8,506.00 | 8,222.00 | 8,402.00 | 8,344.51 | 1.92% | 333,741 |
| Nov 18, 2025 | 8,202.00 | 8,308.00 | 8,150.00 | 8,244.00 | 8,187.59 | -1.46% | 260,886 |
| Nov 17, 2025 | 8,388.00 | 8,404.00 | 8,304.00 | 8,366.00 | 8,308.76 | -0.12% | 190,567 |
| Nov 14, 2025 | 8,390.00 | 8,398.00 | 8,286.00 | 8,376.00 | 8,318.69 | -1.18% | 169,697 |
| Nov 13, 2025 | 8,634.00 | 8,664.00 | 8,450.00 | 8,476.00 | 8,418.00 | -2.22% | 171,414 |
| Nov 12, 2025 | 8,568.00 | 8,778.00 | 8,554.00 | 8,668.00 | 8,608.69 | 0.98% | 160,204 |
| Nov 11, 2025 | 8,674.00 | 8,700.00 | 8,564.00 | 8,584.00 | 8,525.27 | -0.60% | 115,909 |
| Nov 10, 2025 | 8,612.00 | 8,728.00 | 8,612.00 | 8,636.00 | 8,576.91 | 1.12% | 542,793 |
| Nov 7, 2025 | 8,782.00 | 8,802.00 | 8,520.00 | 8,540.00 | 8,481.57 | -2.11% | 241,906 |
| Nov 6, 2025 | 8,544.00 | 8,902.00 | 8,402.00 | 8,724.00 | 8,664.31 | -2.28% | 298,954 |
| Nov 5, 2025 | 8,980.00 | 9,004.00 | 8,878.00 | 8,928.00 | 8,866.91 | -0.65% | 286,904 |
| Nov 4, 2025 | 8,876.00 | 9,030.00 | 8,759.20 | 8,986.00 | 8,924.51 | -0.04% | 257,116 |
| Nov 3, 2025 | 9,062.00 | 9,110.00 | 8,970.00 | 8,990.00 | 8,928.49 | 0.07% | 133,790 |
| Oct 31, 2025 | 8,818.00 | 9,050.00 | 8,808.00 | 8,984.00 | 8,922.53 | 0.36% | 330,344 |
| Oct 30, 2025 | 9,004.00 | 9,046.00 | 8,864.00 | 8,952.00 | 8,890.75 | -1.28% | 300,254 |
| Oct 29, 2025 | 9,090.00 | 9,156.00 | 9,024.00 | 9,068.00 | 9,005.95 | -0.24% | 624,075 |
| Oct 28, 2025 | 9,090.00 | 9,160.00 | 9,020.00 | 9,090.00 | 9,027.80 | 0.29% | 127,279 |
| Oct 27, 2025 | 9,100.00 | 9,150.00 | 9,038.00 | 9,064.00 | 9,001.98 | -0.09% | 116,635 |
| Oct 24, 2025 | 8,840.00 | 9,072.00 | 8,834.00 | 9,072.00 | 9,009.93 | 2.74% | 190,024 |
| Oct 23, 2025 | 8,800.00 | 8,844.00 | 8,686.00 | 8,830.00 | 8,769.58 | -0.52% | 143,622 |
| Oct 22, 2025 | 8,850.00 | 8,978.00 | 8,810.00 | 8,876.00 | 8,815.27 | 0.77% | 196,611 |
| Oct 21, 2025 | 8,744.00 | 8,830.00 | 8,676.00 | 8,808.00 | 8,747.73 | 1.03% | 140,640 |
| Oct 20, 2025 | 8,742.00 | 8,832.00 | 8,518.00 | 8,718.00 | 8,658.35 | 0.44% | 120,955 |
| Oct 17, 2025 | 8,590.00 | 8,768.00 | 8,560.00 | 8,680.00 | 8,620.61 | -1.45% | 428,731 |
| Oct 16, 2025 | 8,852.00 | 8,906.00 | 8,734.00 | 8,808.00 | 8,747.73 | -1.72% | 178,952 |