Australia markets close in 1 hour 44 minutes

CRH plc (CRH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6,244.00+126.00 (+2.06%)
At close: 05:52PM BST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20246,400.006,486.006,118.926,244.006,244.006,044,878
31 May 20246,218.006,292.006,094.006,118.006,118.0065,092,178
30 May 20246,110.006,236.006,072.006,214.006,214.001,429,596
29 May 20246,180.006,320.006,126.006,162.006,162.001,077,556
28 May 20246,462.006,476.006,224.006,282.006,282.001,030,503
24 May 20246,290.006,448.006,248.006,406.006,406.00790,694
23 May 20246,254.006,364.006,224.006,340.006,340.00697,539
23 May 202435 Dividend
22 May 20246,322.006,372.006,286.006,322.006,287.00804,445
21 May 20246,424.006,476.006,290.006,360.006,324.79749,760
20 May 20246,426.006,486.006,402.006,436.006,400.37612,823
17 May 20246,490.006,542.006,450.006,468.006,432.191,077,111
16 May 20246,740.006,812.006,556.006,578.006,541.581,431,056
15 May 20246,500.006,630.006,452.006,616.006,579.371,961,088
14 May 20246,570.006,626.006,444.006,550.006,513.74838,347
13 May 20246,692.006,732.006,574.006,578.006,541.58857,657
10 May 20246,638.006,808.006,556.006,780.006,742.461,056,915
09 May 20246,370.006,464.006,330.006,444.006,408.32627,534
08 May 20246,492.006,532.006,378.006,378.006,342.69680,193
07 May 20246,520.006,560.006,380.006,428.006,392.41875,349
03 May 20246,380.006,442.526,222.006,412.006,376.50992,426
02 May 20246,236.006,278.006,140.006,260.006,225.34674,935
01 May 20246,202.006,260.006,188.006,212.006,177.6133,588
30 Apr 20246,298.006,236.006,236.006,236.006,201.4871,548
29 Apr 20246,316.006,372.006,282.006,332.006,296.94830,761
26 Apr 20246,214.006,314.006,192.006,302.006,267.11806,839
25 Apr 20246,228.006,278.006,106.006,196.006,161.70858,213
24 Apr 20246,316.006,332.006,214.006,250.006,215.40735,195
23 Apr 20246,304.006,332.006,236.006,294.006,259.16838,389
22 Apr 20246,306.006,321.406,198.006,208.006,173.631,154,015
19 Apr 20246,160.006,264.006,150.006,252.006,217.391,346,482
18 Apr 20246,334.006,356.006,264.006,266.006,231.311,406,826
17 Apr 20246,348.006,474.006,346.006,366.006,330.761,068,015
16 Apr 20246,430.006,488.006,362.006,406.006,370.541,065,843
15 Apr 20246,632.006,714.436,536.006,554.006,517.72789,090
12 Apr 20246,684.006,726.006,604.006,702.006,664.90885,362
11 Apr 20246,630.006,658.006,520.006,646.006,609.21835,063
10 Apr 20246,664.006,668.886,468.006,644.006,607.22929,294
09 Apr 20246,730.006,746.006,542.006,600.006,563.461,047,801
08 Apr 20246,790.006,850.006,746.006,768.006,730.53576,227
05 Apr 20246,638.006,776.006,620.006,772.006,734.511,779,138
04 Apr 20246,754.006,762.006,678.006,734.006,696.72774,343
03 Apr 20246,690.006,716.006,630.006,722.006,684.79907,765
02 Apr 20246,802.006,809.406,612.006,658.006,621.141,290,420
28 Mar 20246,782.006,856.006,762.046,828.006,790.201,179,444
27 Mar 20246,898.006,976.006,824.006,852.006,814.07466,655
26 Mar 20246,836.006,928.006,836.006,898.006,859.81622,591
25 Mar 20246,812.006,902.006,796.006,868.006,829.98648,376
22 Mar 20246,768.006,856.006,736.006,824.006,786.22833,447
21 Mar 20246,768.006,774.006,678.006,750.006,712.631,592,751
20 Mar 20246,644.006,712.006,622.006,692.006,654.953,110,211
19 Mar 20246,608.006,662.006,578.006,644.006,607.221,671,329
18 Mar 20246,558.006,612.006,528.006,602.006,565.451,587,107
15 Mar 20246,638.006,662.006,570.006,584.006,547.552,104,190
14 Mar 20246,628.006,648.006,594.006,622.006,585.34984,713
14 Mar 202435 Dividend
13 Mar 20246,536.006,618.006,528.006,614.006,542.581,354,648
12 Mar 20246,422.006,514.006,368.006,506.006,435.74814,770
11 Mar 20246,318.006,370.006,256.006,368.006,299.231,260,826
08 Mar 20246,436.006,472.006,412.006,426.006,356.61654,885
07 Mar 20246,416.006,500.006,414.006,458.006,388.261,014,566
06 Mar 20246,448.006,490.006,408.006,456.006,386.281,187,424
05 Mar 20246,588.006,612.006,438.006,486.006,415.963,938,536
04 Mar 20246,558.006,634.006,424.006,634.006,562.361,424,419
01 Mar 20246,632.006,668.006,552.006,600.006,528.731,741,291
29 Feb 2024------
28 Feb 20246,164.006,214.006,150.006,200.006,133.051,915,742
27 Feb 20246,260.006,282.006,174.006,184.006,117.221,087,149
26 Feb 20246,220.006,260.006,212.006,252.006,184.491,447,606
23 Feb 20246,154.006,238.006,132.006,214.006,146.90656,271
22 Feb 20246,210.006,230.006,130.006,154.006,087.541,109,862
21 Feb 20246,124.006,232.006,120.006,224.006,156.79879,336
20 Feb 20246,128.006,216.006,124.006,140.006,073.70913,462
19 Feb 20246,158.006,196.006,132.006,156.006,089.52447,573
16 Feb 20246,040.006,140.006,031.046,128.006,061.83864,958
15 Feb 20245,958.006,030.005,938.006,006.005,941.141,740,936
14 Feb 20245,776.005,902.005,772.005,882.005,818.48906,994
13 Feb 20245,826.005,826.005,718.005,772.005,709.671,143,591
12 Feb 20245,814.005,880.005,808.005,874.005,810.571,421,279
09 Feb 20245,894.005,940.005,822.005,862.005,798.702,385,175
08 Feb 20245,890.005,920.725,862.005,894.005,830.351,190,160
07 Feb 20245,806.005,872.005,778.005,838.005,774.961,510,578
06 Feb 20245,820.005,828.005,750.005,776.005,713.631,078,288
05 Feb 20245,766.005,792.005,724.005,748.005,685.931,206,201
02 Feb 20245,732.005,776.005,662.005,758.005,695.821,441,883
01 Feb 20245,638.005,722.005,608.005,650.005,588.991,331,986
31 Jan 20245,682.005,688.005,606.005,624.005,563.271,615,081
30 Jan 20245,536.005,652.005,520.005,640.005,579.101,857,222
29 Jan 20245,504.005,574.005,486.005,534.005,474.241,722,272
26 Jan 20245,542.005,576.005,494.005,506.005,446.541,353,635
25 Jan 20245,418.005,534.005,398.005,520.005,460.39902,455
24 Jan 20245,482.005,520.005,440.005,446.005,387.19825,800
23 Jan 20245,566.005,566.005,382.005,382.005,323.881,574,623
22 Jan 20245,514.005,554.005,470.005,544.005,484.131,073,765
19 Jan 20245,456.005,504.005,408.005,412.005,353.562,898,857
18 Jan 20245,356.005,428.005,340.005,396.005,337.735,830,992
17 Jan 20245,284.005,342.005,226.005,342.005,284.311,222,240
16 Jan 20245,324.005,388.005,310.005,344.005,286.29772,560
15 Jan 20245,384.005,421.045,324.005,342.005,284.31480,357
12 Jan 20245,412.005,436.005,388.685,406.005,347.62988,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...