LSE - Delayed Quote • GBp
CRH plc (CRH.L)
At close: April 25 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | undefined | |||||
| Apr 24, 2024 | 6,316.00 | 6,332.00 | 6,214.00 | 6,250.00 | 6,250.00 | 735,195 |
| Apr 23, 2024 | 6,304.00 | 6,332.00 | 6,236.00 | 6,294.00 | 6,294.00 | 838,389 |
| Apr 22, 2024 | 6,306.00 | 6,321.40 | 6,198.00 | 6,208.00 | 6,208.00 | 1,154,015 |
| Apr 19, 2024 | 6,160.00 | 6,264.00 | 6,150.00 | 6,252.00 | 6,252.00 | 1,346,482 |
| Apr 18, 2024 | 6,334.00 | 6,356.00 | 6,264.00 | 6,266.00 | 6,266.00 | 1,406,826 |
| Apr 17, 2024 | 6,348.00 | 6,474.00 | 6,346.00 | 6,366.00 | 6,366.00 | 1,068,015 |
| Apr 16, 2024 | 6,430.00 | 6,488.00 | 6,362.00 | 6,406.00 | 6,406.00 | 1,065,843 |
| Apr 15, 2024 | 6,632.00 | 6,714.43 | 6,536.00 | 6,554.00 | 6,554.00 | 789,090 |
| Apr 12, 2024 | 6,684.00 | 6,726.00 | 6,604.00 | 6,702.00 | 6,702.00 | 885,362 |
| Apr 11, 2024 | 6,630.00 | 6,658.00 | 6,520.00 | 6,646.00 | 6,646.00 | 835,063 |
| Apr 10, 2024 | 6,664.00 | 6,668.88 | 6,468.00 | 6,644.00 | 6,644.00 | 929,294 |
| Apr 9, 2024 | 6,730.00 | 6,746.00 | 6,542.00 | 6,600.00 | 6,600.00 | 1,047,801 |
| Apr 8, 2024 | 6,790.00 | 6,850.00 | 6,746.00 | 6,768.00 | 6,768.00 | 576,227 |
| Apr 5, 2024 | 6,638.00 | 6,776.00 | 6,620.00 | 6,772.00 | 6,772.00 | 1,779,138 |
| Apr 4, 2024 | 6,754.00 | 6,762.00 | 6,678.00 | 6,734.00 | 6,734.00 | 774,343 |
| Apr 3, 2024 | 6,690.00 | 6,716.00 | 6,630.00 | 6,722.00 | 6,722.00 | 907,765 |
| Apr 2, 2024 | 6,802.00 | 6,809.40 | 6,612.00 | 6,658.00 | 6,658.00 | 1,290,420 |
| Mar 28, 2024 | 6,782.00 | 6,856.00 | 6,762.04 | 6,828.00 | 6,828.00 | 1,179,444 |
| Mar 27, 2024 | 6,898.00 | 6,976.00 | 6,824.00 | 6,852.00 | 6,852.00 | 466,655 |
| Mar 26, 2024 | 6,836.00 | 6,928.00 | 6,836.00 | 6,898.00 | 6,898.00 | 622,591 |
| Mar 25, 2024 | 6,812.00 | 6,902.00 | 6,796.00 | 6,868.00 | 6,868.00 | 648,376 |
| Mar 22, 2024 | 6,768.00 | 6,856.00 | 6,736.00 | 6,824.00 | 6,824.00 | 833,447 |
| Mar 21, 2024 | 6,768.00 | 6,774.00 | 6,678.00 | 6,750.00 | 6,750.00 | 1,592,751 |
| Mar 20, 2024 | 6,644.00 | 6,712.00 | 6,622.00 | 6,692.00 | 6,692.00 | 3,110,211 |
| Mar 19, 2024 | 6,608.00 | 6,662.00 | 6,578.00 | 6,644.00 | 6,644.00 | 1,671,329 |
| Mar 18, 2024 | 6,558.00 | 6,612.00 | 6,528.00 | 6,602.00 | 6,602.00 | 1,587,107 |
| Mar 15, 2024 | 6,638.00 | 6,662.00 | 6,570.00 | 6,584.00 | 6,584.00 | 2,104,190 |
| Mar 14, 2024 | 35.00 Dividend | |||||
| Mar 14, 2024 | 6,628.00 | 6,648.00 | 6,594.00 | 6,622.00 | 6,622.00 | 984,713 |
| Mar 13, 2024 | 6,536.00 | 6,618.00 | 6,528.00 | 6,614.00 | 6,579.00 | 1,354,648 |
| Mar 12, 2024 | 6,422.00 | 6,514.00 | 6,368.00 | 6,506.00 | 6,471.57 | 814,770 |
| Mar 11, 2024 | 6,318.00 | 6,370.00 | 6,256.00 | 6,368.00 | 6,334.30 | 1,260,826 |
| Mar 8, 2024 | 6,436.00 | 6,472.00 | 6,412.00 | 6,426.00 | 6,391.99 | 654,885 |
| Mar 7, 2024 | 6,416.00 | 6,500.00 | 6,414.00 | 6,458.00 | 6,423.83 | 1,014,566 |
| Mar 6, 2024 | 6,448.00 | 6,490.00 | 6,408.00 | 6,456.00 | 6,421.84 | 1,187,424 |
| Mar 5, 2024 | 6,588.00 | 6,612.00 | 6,438.00 | 6,486.00 | 6,451.68 | 3,938,536 |
| Mar 4, 2024 | 6,558.00 | 6,634.00 | 6,424.00 | 6,634.00 | 6,598.89 | 1,424,419 |
| Mar 1, 2024 | 6,632.00 | 6,668.00 | 6,552.00 | 6,600.00 | 6,565.07 | 1,741,291 |
| Feb 28, 2024 | 6,164.00 | 6,214.00 | 6,150.00 | 6,200.00 | 6,167.19 | 1,915,742 |
| Feb 27, 2024 | 6,260.00 | 6,282.00 | 6,174.00 | 6,184.00 | 6,151.28 | 1,087,149 |
| Feb 26, 2024 | 6,220.00 | 6,260.00 | 6,212.00 | 6,252.00 | 6,218.92 | 1,447,606 |
| Feb 23, 2024 | 6,154.00 | 6,238.00 | 6,132.00 | 6,214.00 | 6,181.12 | 656,271 |
| Feb 22, 2024 | 6,210.00 | 6,230.00 | 6,130.00 | 6,154.00 | 6,121.43 | 1,109,862 |
| Feb 21, 2024 | 6,124.00 | 6,232.00 | 6,120.00 | 6,224.00 | 6,191.06 | 879,336 |
| Feb 20, 2024 | 6,128.00 | 6,216.00 | 6,124.00 | 6,140.00 | 6,107.51 | 913,462 |
| Feb 19, 2024 | 6,158.00 | 6,196.00 | 6,132.00 | 6,156.00 | 6,123.42 | 447,573 |
| Feb 16, 2024 | 6,040.00 | 6,140.00 | 6,031.04 | 6,128.00 | 6,095.57 | 864,958 |
| Feb 15, 2024 | 5,958.00 | 6,030.00 | 5,938.00 | 6,006.00 | 5,974.22 | 1,740,936 |
| Feb 14, 2024 | 5,776.00 | 5,902.00 | 5,772.00 | 5,882.00 | 5,850.87 | 906,994 |
| Feb 13, 2024 | 5,826.00 | 5,826.00 | 5,718.00 | 5,772.00 | 5,741.46 | 1,143,591 |
| Feb 12, 2024 | 5,814.00 | 5,880.00 | 5,808.00 | 5,874.00 | 5,842.92 | 1,421,279 |
| Feb 9, 2024 | 5,894.00 | 5,940.00 | 5,822.00 | 5,862.00 | 5,830.98 | 2,385,175 |
| Feb 8, 2024 | 5,890.00 | 5,920.72 | 5,862.00 | 5,894.00 | 5,862.81 | 1,190,160 |
| Feb 7, 2024 | 5,806.00 | 5,872.00 | 5,778.00 | 5,838.00 | 5,807.11 | 1,510,578 |
| Feb 6, 2024 | 5,820.00 | 5,828.00 | 5,750.00 | 5,776.00 | 5,745.43 | 1,078,288 |
| Feb 5, 2024 | 5,766.00 | 5,792.00 | 5,724.00 | 5,748.00 | 5,717.58 | 1,206,201 |
| Feb 2, 2024 | 5,732.00 | 5,776.00 | 5,662.00 | 5,758.00 | 5,727.53 | 1,441,883 |
| Feb 1, 2024 | 5,638.00 | 5,722.00 | 5,608.00 | 5,650.00 | 5,620.10 | 1,331,986 |
| Jan 31, 2024 | 5,682.00 | 5,688.00 | 5,606.00 | 5,624.00 | 5,594.24 | 1,615,081 |
| Jan 30, 2024 | 5,536.00 | 5,652.00 | 5,520.00 | 5,640.00 | 5,610.15 | 1,857,222 |
| Jan 29, 2024 | 5,504.00 | 5,574.00 | 5,486.00 | 5,534.00 | 5,504.71 | 1,722,272 |
| Jan 26, 2024 | 5,542.00 | 5,576.00 | 5,494.00 | 5,506.00 | 5,476.86 | 1,353,635 |
| Jan 25, 2024 | 5,418.00 | 5,534.00 | 5,398.00 | 5,520.00 | 5,490.79 | 902,455 |
| Jan 24, 2024 | 5,482.00 | 5,520.00 | 5,440.00 | 5,446.00 | 5,417.18 | 825,800 |
| Jan 23, 2024 | 5,566.00 | 5,566.00 | 5,382.00 | 5,382.00 | 5,353.52 | 1,574,623 |
| Jan 22, 2024 | 5,514.00 | 5,554.00 | 5,470.00 | 5,544.00 | 5,514.66 | 1,073,765 |
| Jan 19, 2024 | 5,456.00 | 5,504.00 | 5,408.00 | 5,412.00 | 5,383.36 | 2,898,857 |
| Jan 18, 2024 | 5,356.00 | 5,428.00 | 5,340.00 | 5,396.00 | 5,367.45 | 5,830,992 |
| Jan 17, 2024 | 5,284.00 | 5,342.00 | 5,226.00 | 5,342.00 | 5,313.73 | 1,222,240 |
| Jan 16, 2024 | 5,324.00 | 5,388.00 | 5,310.00 | 5,344.00 | 5,315.72 | 772,560 |
| Jan 15, 2024 | 5,384.00 | 5,421.04 | 5,324.00 | 5,342.00 | 5,313.73 | 480,357 |
| Jan 12, 2024 | 5,412.00 | 5,436.00 | 5,388.68 | 5,406.00 | 5,377.39 | 988,831 |
| Jan 11, 2024 | 5,448.00 | 5,494.00 | 5,390.00 | 5,398.00 | 5,369.43 | 909,489 |
| Jan 10, 2024 | 5,370.00 | 5,444.00 | 5,360.00 | 5,412.00 | 5,383.36 | 1,202,830 |
| Jan 9, 2024 | 5,368.00 | 5,380.00 | 5,348.00 | 5,378.00 | 5,349.54 | 1,354,584 |
| Jan 8, 2024 | 5,240.00 | 5,348.00 | 5,238.00 | 5,330.00 | 5,301.79 | 840,400 |
| Jan 5, 2024 | 5,224.00 | 5,262.00 | 5,176.08 | 5,256.00 | 5,228.19 | 654,233 |
| Jan 4, 2024 | 5,234.00 | 5,274.44 | 5,198.00 | 5,250.00 | 5,222.22 | 857,687 |
| Jan 3, 2024 | 5,380.00 | 5,404.00 | 5,222.00 | 5,234.00 | 5,206.30 | 1,083,349 |
| Jan 2, 2024 | 5,416.00 | 5,452.00 | 5,367.04 | 5,392.00 | 5,363.47 | 783,195 |
| Dec 29, 2023 | 5,414.00 | 5,420.00 | 5,390.00 | 5,410.00 | 5,381.37 | 286,690 |
| Dec 28, 2023 | 5,406.00 | 5,410.00 | 5,296.00 | 5,396.00 | 5,367.45 | 258,750 |
| Dec 27, 2023 | 5,322.00 | 5,396.00 | 5,296.00 | 5,382.00 | 5,353.52 | 505,857 |
| Dec 22, 2023 | 5,332.00 | 5,364.00 | 5,324.00 | 5,326.00 | 5,297.82 | 334,197 |
| Dec 21, 2023 | 5,334.00 | 5,394.00 | 5,304.00 | 5,372.00 | 5,343.57 | 705,343 |
| Dec 20, 2023 | 5,394.00 | 5,420.00 | 5,352.00 | 5,372.00 | 5,343.57 | 1,079,503 |
| Dec 19, 2023 | 5,256.00 | 5,328.00 | 5,226.00 | 5,326.00 | 5,297.82 | 4,112,629 |
| Dec 18, 2023 | 5,292.00 | 5,334.00 | 5,206.00 | 5,256.00 | 5,228.19 | 1,035,601 |
| Dec 15, 2023 | 5,280.00 | 5,348.00 | 5,278.00 | 5,304.00 | 5,275.93 | 2,731,372 |
| Dec 14, 2023 | 108.00 Dividend | |||||
| Dec 14, 2023 | 5,252.00 | 5,308.00 | 5,166.00 | 5,298.00 | 5,269.96 | 2,107,761 |
| Dec 13, 2023 | 5,230.00 | 5,280.00 | 5,170.00 | 5,242.00 | 5,106.83 | 5,171,881 |
| Dec 12, 2023 | 5,174.00 | 5,240.00 | 5,144.00 | 5,200.00 | 5,065.91 | 1,427,780 |
| Dec 11, 2023 | 5,136.00 | 5,220.00 | 5,108.00 | 5,202.00 | 5,067.86 | 1,103,079 |
| Dec 8, 2023 | 5,060.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,007.46 | 601,549 |
| Dec 7, 2023 | 5,028.00 | 5,084.00 | 4,996.00 | 5,050.00 | 4,919.78 | 2,405,735 |
| Dec 6, 2023 | 5,058.00 | 5,090.00 | 5,006.00 | 5,054.00 | 4,923.68 | 1,101,795 |
| Dec 5, 2023 | 4,963.00 | 5,060.00 | 4,937.00 | 5,038.00 | 4,908.09 | 1,002,049 |
| Dec 4, 2023 | 5,020.00 | 5,082.00 | 4,997.00 | 5,028.00 | 4,898.35 | 1,435,848 |
| Dec 1, 2023 | 4,973.00 | 5,062.00 | 4,970.00 | 5,040.00 | 4,910.04 | 970,170 |
| Nov 30, 2023 | 4,911.00 | 4,994.00 | 4,903.00 | 4,986.00 | 4,857.43 | 6,728,358 |
| Nov 29, 2023 | 4,873.00 | 4,933.00 | 4,859.00 | 4,923.00 | 4,796.06 | 760,571 |
| Nov 28, 2023 | 4,910.00 | 4,959.00 | 4,870.00 | 4,905.00 | 4,778.52 | 1,842,901 |
| Nov 27, 2023 | 4,855.00 | 4,941.00 | 4,838.00 | 4,933.00 | 4,805.80 | 732,905 |
| Nov 24, 2023 | 4,901.00 | 4,930.00 | 4,853.00 | 4,911.00 | 4,784.37 | 594,357 |
| Nov 23, 2023 | 4,877.00 | 4,949.00 | 4,848.00 | 4,892.00 | 4,765.86 | 308,601 |
| Nov 22, 2023 | 4,895.00 | 4,952.00 | 4,824.00 | 4,916.00 | 4,789.24 | 1,220,271 |
| Nov 21, 2023 | 4,777.00 | 4,890.00 | 4,708.00 | 4,873.00 | 4,747.35 | 2,037,588 |
| Nov 20, 2023 | 4,813.00 | 4,844.00 | 4,735.00 | 4,743.00 | 4,620.70 | 1,574,253 |
| Nov 17, 2023 | 4,780.00 | 4,832.00 | 4,684.00 | 4,820.00 | 4,695.71 | 1,182,066 |
| Nov 16, 2023 | 4,799.00 | 4,840.00 | 4,752.00 | 4,778.00 | 4,654.80 | 1,563,143 |
| Nov 15, 2023 | 4,820.00 | 4,941.00 | 4,770.00 | 4,802.00 | 4,678.18 | 1,230,896 |
| Nov 14, 2023 | 4,851.00 | 4,932.00 | 4,827.00 | 4,912.00 | 4,785.34 | 1,446,334 |
| Nov 13, 2023 | 4,862.00 | 4,899.00 | 4,794.00 | 4,851.00 | 4,725.91 | 1,049,751 |
| Nov 10, 2023 | 4,798.00 | 4,885.00 | 4,772.00 | 4,814.00 | 4,689.87 | 823,852 |
| Nov 9, 2023 | 4,787.00 | 4,869.00 | 4,682.00 | 4,852.00 | 4,726.89 | 1,475,968 |
| Nov 8, 2023 | 4,699.00 | 4,778.00 | 4,682.00 | 4,767.00 | 4,644.08 | 1,014,735 |
| Nov 7, 2023 | 4,647.00 | 4,719.00 | 4,595.00 | 4,688.00 | 4,567.12 | 983,718 |
| Nov 6, 2023 | 4,638.00 | 4,651.65 | 4,590.00 | 4,624.00 | 4,504.77 | 756,765 |
| Nov 3, 2023 | 4,632.00 | 4,677.00 | 4,622.00 | 4,626.00 | 4,506.72 | 739,438 |
| Nov 2, 2023 | 4,678.00 | 4,725.61 | 4,631.00 | 4,634.00 | 4,514.51 | 5,913,051 |
| Nov 1, 2023 | 4,385.00 | 4,545.00 | 4,376.00 | 4,535.00 | 4,418.06 | 1,769,327 |
| Oct 31, 2023 | 4,320.00 | 4,444.00 | 4,300.00 | 4,421.00 | 4,307.00 | 1,098,593 |
| Oct 30, 2023 | 4,366.00 | 4,408.00 | 4,337.00 | 4,403.00 | 4,289.47 | 808,345 |
| Oct 27, 2023 | 4,335.00 | 4,345.00 | 4,247.00 | 4,320.00 | 4,208.61 | 2,106,213 |
| Oct 26, 2023 | 4,413.00 | 4,469.00 | 4,366.00 | 4,438.00 | 4,323.56 | 1,549,466 |
| Oct 25, 2023 | 4,484.00 | 4,538.00 | 4,407.00 | 4,458.00 | 4,343.05 | 1,957,256 |
| Oct 24, 2023 | 4,510.00 | 4,523.00 | 4,449.00 | 4,509.00 | 4,392.73 | 1,123,862 |
| Oct 23, 2023 | 4,501.00 | 4,552.00 | 4,455.00 | 4,483.00 | 4,367.40 | 1,160,769 |
| Oct 20, 2023 | 4,514.00 | 4,536.00 | 4,467.00 | 4,483.00 | 4,367.40 | 1,956,949 |
| Oct 19, 2023 | 25.00 Dividend | |||||
| Oct 19, 2023 | 4,510.00 | 4,602.00 | 4,473.00 | 4,568.00 | 4,450.21 | 788,862 |
| Oct 18, 2023 | 4,723.00 | 4,783.00 | 4,565.00 | 4,590.00 | 4,447.29 | 1,964,242 |
| Oct 17, 2023 | 4,765.00 | 4,826.00 | 4,732.00 | 4,785.00 | 4,636.23 | 1,583,076 |
| Oct 16, 2023 | 4,775.00 | 4,790.00 | 4,663.00 | 4,780.00 | 4,631.38 | 1,956,483 |
| Oct 13, 2023 | 4,744.00 | 4,810.00 | 4,673.00 | 4,742.00 | 4,594.56 | 2,049,076 |
| Oct 12, 2023 | 4,805.00 | 4,861.00 | 4,673.00 | 4,794.00 | 4,644.95 | 7,430,261 |
| Oct 11, 2023 | 4,670.00 | 4,748.00 | 4,641.00 | 4,706.00 | 4,559.68 | 1,856,870 |
| Oct 10, 2023 | 4,641.00 | 4,729.00 | 4,561.00 | 4,720.00 | 4,573.25 | 3,473,988 |
| Oct 9, 2023 | 4,597.00 | 4,622.00 | 4,542.00 | 4,594.00 | 4,451.16 | 1,398,929 |
| Oct 6, 2023 | 4,514.00 | 4,635.00 | 4,507.00 | 4,624.00 | 4,480.23 | 8,630,994 |
| Oct 5, 2023 | 4,480.00 | 4,530.00 | 4,476.00 | 4,476.00 | 4,336.83 | 2,779,517 |
| Oct 4, 2023 | 4,386.00 | 4,445.00 | 4,350.00 | 4,440.00 | 4,301.95 | 1,305,091 |
| Oct 3, 2023 | 4,491.00 | 4,502.00 | 4,398.00 | 4,416.00 | 4,278.70 | 1,980,623 |
| Oct 2, 2023 | 4,542.00 | 4,578.00 | 4,480.00 | 4,492.00 | 4,352.34 | 3,960,106 |
| Sep 29, 2023 | 4,582.00 | 4,625.00 | 4,542.00 | 4,542.00 | 4,400.78 | 2,286,569 |
| Sep 28, 2023 | 4,621.00 | 4,631.00 | 4,562.00 | 4,624.00 | 4,480.23 | 4,534,809 |
| Sep 27, 2023 | 4,603.00 | 4,640.00 | 4,489.00 | 4,494.00 | 4,354.27 | 6,186,317 |
| Sep 26, 2023 | 4,599.00 | 4,656.71 | 4,576.00 | 4,622.00 | 4,478.29 | 13,458,000 |
| Sep 25, 2023 | 4,431.00 | 4,585.00 | 4,405.00 | 4,563.00 | 4,421.13 | 9,041,715 |
| Sep 22, 2023 | 4,338.00 | 4,382.00 | 4,265.00 | 4,341.00 | 4,206.03 | 63,533,597 |
| Sep 21, 2023 | 4,408.00 | 4,455.00 | 4,366.00 | 4,386.00 | 4,249.63 | 12,625,819 |
| Sep 20, 2023 | 4,311.00 | 4,407.00 | 4,306.00 | 4,393.00 | 4,256.41 | 6,874,285 |
| Sep 19, 2023 | 4,301.00 | 4,320.00 | 4,235.00 | 4,297.00 | 4,163.40 | 7,587,909 |
| Sep 18, 2023 | 4,349.00 | 4,423.00 | 4,266.00 | 4,290.00 | 4,156.62 | 11,771,878 |
| Sep 15, 2023 | 4,496.00 | 4,557.00 | 4,393.00 | 4,422.00 | 4,284.51 | 36,491,973 |
| Sep 14, 2023 | 4,295.00 | 4,440.00 | 4,247.00 | 4,426.00 | 4,288.39 | 7,806,099 |
| Sep 13, 2023 | 4,250.00 | 4,296.00 | 4,225.00 | 4,272.00 | 4,139.18 | 3,426,518 |
| Sep 12, 2023 | 4,371.00 | 4,394.00 | 4,271.00 | 4,285.00 | 4,151.77 | 7,014,722 |
| Sep 11, 2023 | 4,362.00 | 4,413.00 | 4,342.00 | 4,369.00 | 4,233.16 | 4,067,863 |
| Sep 8, 2023 | 4,385.00 | 4,420.00 | 4,316.00 | 4,369.00 | 4,233.16 | 6,418,817 |
| Sep 7, 2023 | 4,382.00 | 4,394.00 | 4,320.00 | 4,363.00 | 4,227.35 | 2,547,854 |
| Sep 6, 2023 | 4,359.00 | 4,396.00 | 4,349.00 | 4,377.00 | 4,240.91 | 2,970,639 |
| Sep 5, 2023 | 4,456.00 | 4,510.00 | 4,401.00 | 4,430.00 | 4,292.26 | 2,521,267 |
| Sep 4, 2023 | 4,577.00 | 4,577.00 | 4,496.00 | 4,504.00 | 4,363.96 | 1,322,221 |
| Sep 1, 2023 | 4,559.00 | 4,581.00 | 4,532.00 | 4,550.00 | 4,408.53 | 1,199,638 |
| Aug 31, 2023 | 4,516.00 | 4,563.00 | 4,516.00 | 4,543.00 | 4,401.75 | 3,268,693 |
| Aug 30, 2023 | 4,552.00 | 4,558.00 | 4,509.00 | 4,532.00 | 4,391.09 | 1,916,081 |
| Aug 29, 2023 | 4,557.00 | 4,572.00 | 4,524.00 | 4,557.00 | 4,415.31 | 4,575,962 |
| Aug 25, 2023 | 4,489.00 | 4,556.00 | 4,469.00 | 4,508.00 | 4,367.84 | 1,951,275 |
| Aug 24, 2023 | 4,552.00 | 4,560.00 | 4,342.00 | 4,447.00 | 4,308.73 | 3,498,672 |
| Aug 23, 2023 | 4,498.00 | 4,537.00 | 4,479.00 | 4,515.00 | 4,374.62 | 2,653,068 |
| Aug 22, 2023 | 4,416.00 | 4,534.00 | 4,416.00 | 4,486.00 | 4,346.52 | 2,036,064 |
| Aug 21, 2023 | 4,412.00 | 4,461.00 | 4,387.00 | 4,416.00 | 4,278.70 | 2,017,526 |
| Aug 18, 2023 | 4,441.00 | 4,452.00 | 4,391.00 | 4,412.00 | 4,274.82 | 2,259,920 |
| Aug 17, 2023 | 4,510.00 | 4,531.00 | 4,462.00 | 4,473.00 | 4,333.93 | 1,588,845 |
| Aug 16, 2023 | 4,524.00 | 4,583.00 | 4,516.00 | 4,556.00 | 4,414.35 | 1,505,297 |
| Aug 15, 2023 | 4,552.00 | 4,572.00 | 4,511.00 | 4,530.00 | 4,389.15 | 1,999,788 |
| Aug 14, 2023 | 4,549.00 | 4,592.00 | 4,542.00 | 4,559.00 | 4,417.25 | 1,928,140 |
| Aug 11, 2023 | 4,590.00 | 4,598.00 | 4,534.00 | 4,553.00 | 4,411.44 | 1,656,329 |
| Aug 10, 2023 | 4,632.00 | 4,659.00 | 4,558.00 | 4,611.00 | 4,467.64 | 1,635,296 |
| Aug 9, 2023 | 4,687.00 | 4,699.00 | 4,606.00 | 4,618.00 | 4,474.42 | 1,917,204 |
| Aug 8, 2023 | 4,642.00 | 4,666.00 | 4,597.00 | 4,640.00 | 4,495.73 | 1,063,301 |
| Aug 7, 2023 | 4,638.00 | 4,699.00 | 4,633.00 | 4,669.00 | 4,523.83 | 1,149,945 |
| Aug 4, 2023 | 4,631.00 | 4,684.00 | 4,598.00 | 4,674.00 | 4,528.68 | 901,905 |
| Aug 3, 2023 | 4,584.00 | 4,640.00 | 4,536.00 | 4,621.00 | 4,477.32 | 1,527,985 |
| Aug 2, 2023 | 4,609.00 | 4,659.00 | 4,567.50 | 4,609.00 | 4,465.70 | 1,703,207 |
| Aug 1, 2023 | 4,677.00 | 4,686.00 | 4,616.00 | 4,657.00 | 4,512.21 | 1,268,780 |
| Jul 31, 2023 | 4,660.00 | 4,675.00 | 4,616.00 | 4,650.00 | 4,505.42 | 965,797 |
| Jul 28, 2023 | 4,645.00 | 4,671.00 | 4,576.00 | 4,651.00 | 4,506.39 | 1,455,093 |
| Jul 27, 2023 | 4,612.00 | 4,714.00 | 4,605.00 | 4,650.00 | 4,505.42 | 3,026,195 |
| Jul 26, 2023 | 4,580.00 | 4,622.00 | 4,529.00 | 4,557.00 | 4,415.31 | 1,997,641 |
| Jul 25, 2023 | 4,586.00 | 4,600.00 | 4,547.50 | 4,589.00 | 4,446.32 | 1,518,523 |
| Jul 24, 2023 | 4,562.00 | 4,602.00 | 4,562.00 | 4,586.00 | 4,443.41 | 929,025 |
| Jul 21, 2023 | 4,554.00 | 4,612.00 | 4,545.00 | 4,587.00 | 4,444.38 | 1,427,882 |
| Jul 20, 2023 | 4,488.00 | 4,575.00 | 4,473.00 | 4,566.00 | 4,424.04 | 1,465,913 |
| Jul 19, 2023 | 4,460.00 | 4,522.00 | 4,441.13 | 4,492.00 | 4,352.34 | 3,705,370 |
| Jul 18, 2023 | 4,380.00 | 4,406.00 | 4,355.00 | 4,395.00 | 4,258.35 | 1,680,579 |
| Jul 17, 2023 | 4,361.00 | 4,385.00 | 4,332.00 | 4,367.00 | 4,231.22 | 2,870,737 |
| Jul 14, 2023 | 4,326.00 | 4,405.00 | 4,318.00 | 4,381.00 | 4,244.79 | 1,573,807 |
| Jul 13, 2023 | 4,323.00 | 4,354.00 | 4,302.00 | 4,338.00 | 4,203.12 | 1,260,225 |
| Jul 12, 2023 | 4,264.00 | 4,345.00 | 4,253.00 | 4,333.00 | 4,198.28 | 2,309,703 |
| Jul 11, 2023 | 4,209.00 | 4,298.00 | 4,205.00 | 4,264.00 | 4,131.42 | 1,847,427 |
| Jul 10, 2023 | 4,146.00 | 4,248.00 | 4,143.00 | 4,201.00 | 4,070.38 | 948,364 |
| Jul 7, 2023 | 4,173.00 | 4,205.00 | 4,125.00 | 4,177.00 | 4,047.13 | 988,270 |
| Jul 6, 2023 | 4,268.00 | 4,290.00 | 4,169.00 | 4,188.00 | 4,057.79 | 1,362,112 |
| Jul 5, 2023 | 4,277.00 | 4,326.00 | 4,271.00 | 4,292.00 | 4,158.55 | 2,433,152 |
| Jul 4, 2023 | 4,390.00 | 4,390.00 | 4,301.00 | 4,313.00 | 4,178.90 | 889,316 |
| Jul 3, 2023 | 4,359.00 | 4,394.00 | 4,356.00 | 4,376.00 | 4,239.94 | 993,323 |
| Jun 30, 2023 | 4,310.00 | 4,385.00 | 4,310.00 | 4,346.00 | 4,210.88 | 1,869,138 |
| Jun 29, 2023 | 4,336.00 | 4,347.00 | 4,298.00 | 4,307.00 | 4,173.09 | 936,768 |
| Jun 28, 2023 | 4,263.00 | 4,349.00 | 4,263.00 | 4,315.00 | 4,180.84 | 2,316,837 |
| Jun 27, 2023 | 4,168.00 | 4,209.00 | 4,133.00 | 4,203.00 | 4,072.32 | 3,263,093 |
| Jun 26, 2023 | 4,202.00 | 4,212.00 | 4,139.00 | 4,151.00 | 4,021.94 | 4,230,604 |
| Jun 23, 2023 | 4,238.00 | 4,238.00 | 4,122.00 | 4,186.00 | 4,055.85 | 1,945,301 |
| Jun 22, 2023 | 4,125.00 | 4,199.00 | 4,125.00 | 4,181.00 | 4,051.01 | 1,810,775 |
| Jun 21, 2023 | 4,112.00 | 4,890.00 | 4,112.00 | 4,194.00 | 4,063.60 | 3,752,576 |
| Jun 20, 2023 | 4,101.00 | 4,133.00 | 4,050.00 | 4,109.00 | 3,981.24 | 1,947,203 |
| Jun 19, 2023 | 4,137.00 | 4,148.00 | 4,099.00 | 4,102.00 | 3,974.46 | 4,543,610 |
| Jun 16, 2023 | 4,082.00 | 4,228.00 | 4,058.00 | 4,193.00 | 4,062.63 | 4,885,349 |
| Jun 15, 2023 | 4,072.00 | 4,109.00 | 4,007.00 | 4,086.00 | 3,958.96 | 3,243,739 |
| Jun 14, 2023 | 3,927.00 | 4,052.00 | 3,917.50 | 4,044.00 | 3,918.26 | 2,607,285 |
| Jun 13, 2023 | 3,951.00 | 3,959.00 | 3,884.00 | 3,920.00 | 3,798.12 | 2,904,539 |
| Jun 12, 2023 | 3,888.00 | 3,941.00 | 3,868.00 | 3,930.00 | 3,807.81 | 1,535,603 |
| Jun 9, 2023 | 3,928.00 | 3,928.00 | 3,862.00 | 3,862.00 | 3,741.92 | 1,794,353 |
| Jun 8, 2023 | 3,890.00 | 3,935.00 | 3,873.00 | 3,916.00 | 3,794.24 | 2,341,255 |
| Jun 7, 2023 | 3,846.00 | 3,890.00 | 3,823.00 | 3,885.00 | 3,764.21 | 2,883,907 |
| Jun 6, 2023 | 3,853.00 | 3,889.00 | 3,809.00 | 3,858.00 | 3,738.05 | 2,196,261 |
| Jun 5, 2023 | 3,938.00 | 3,945.00 | 3,851.00 | 3,883.00 | 3,762.27 | 1,238,458 |
| Jun 2, 2023 | 3,863.00 | 3,918.00 | 3,846.00 | 3,911.00 | 3,789.40 | 723,530 |
| Jun 1, 2023 | 3,737.00 | 3,843.00 | 3,736.00 | 3,827.00 | 3,708.01 | 1,224,660 |
| May 31, 2023 | 3,847.00 | 3,879.00 | 3,794.00 | 3,806.00 | 3,687.66 | 4,398,794 |
| May 30, 2023 | 3,914.00 | 3,926.00 | 3,867.00 | 3,873.00 | 3,752.58 | 3,238,594 |
| May 26, 2023 | 3,909.00 | 3,937.00 | 3,860.00 | 3,928.00 | 3,805.87 | 1,336,736 |
| May 25, 2023 | 3,909.00 | 3,914.00 | 3,817.00 | 3,893.00 | 3,771.96 | 1,744,745 |
| May 24, 2023 | 3,909.00 | 3,909.00 | 3,856.00 | 3,887.00 | 3,766.15 | 2,805,943 |
| May 23, 2023 | 4,005.00 | 4,010.00 | 3,948.00 | 3,949.00 | 3,826.22 | 2,627,904 |
| May 22, 2023 | 3,999.00 | 4,027.00 | 3,970.00 | 4,018.00 | 3,893.07 | 2,020,657 |
| May 19, 2023 | 3,975.00 | 4,042.00 | 3,975.00 | 4,013.00 | 3,888.23 | 1,409,287 |
| May 18, 2023 | 3,957.00 | 4,009.00 | 3,955.00 | 3,996.00 | 3,871.76 | 1,093,756 |
| May 17, 2023 | 3,927.00 | 3,969.00 | 3,919.00 | 3,943.00 | 3,820.41 | 1,494,959 |
| May 16, 2023 | 3,882.00 | 3,951.00 | 3,882.00 | 3,923.00 | 3,801.03 | 1,066,140 |
| May 15, 2023 | 3,945.00 | 3,954.00 | 3,913.00 | 3,927.00 | 3,804.90 | 2,354,713 |
| May 12, 2023 | 3,955.00 | 3,970.00 | 3,930.00 | 3,937.00 | 3,814.59 | 2,287,816 |
| May 11, 2023 | 3,907.00 | 3,950.00 | 3,889.00 | 3,949.00 | 3,826.22 | 1,252,789 |
| May 10, 2023 | 3,909.00 | 3,921.00 | 3,881.00 | 3,897.00 | 3,775.84 | 2,114,506 |
| May 9, 2023 | 3,875.00 | 3,925.00 | 3,873.00 | 3,910.00 | 3,788.43 | 2,011,572 |
| May 5, 2023 | 3,884.00 | 3,912.00 | 3,843.00 | 3,912.00 | 3,790.37 | 865,884 |
| May 4, 2023 | 3,798.00 | 3,880.00 | 3,791.00 | 3,852.00 | 3,732.23 | 2,390,360 |
| May 3, 2023 | 3,828.00 | 3,875.00 | 3,823.00 | 3,828.00 | 3,708.98 | 3,676,113 |
| May 2, 2023 | 3,862.00 | 3,902.00 | 3,790.00 | 3,790.00 | 3,672.16 | 1,567,936 |
| Apr 28, 2023 | 3,861.00 | 3,891.00 | 3,787.00 | 3,858.00 | 3,738.05 | 1,703,202 |
| Apr 27, 2023 | 3,868.00 | 3,891.00 | 3,816.00 | 3,841.00 | 3,721.58 | 1,413,272 |
| Apr 26, 2023 | 3,972.00 | 3,972.00 | 3,829.00 | 3,890.00 | 3,769.05 | 1,909,900 |
| Apr 25, 2023 | 3,973.00 | 4,036.00 | 3,951.00 | 4,022.00 | 3,896.95 | 1,025,118 |
Related Tickers
IBST.L Ibstock plc
147.00
-1.87%
WIE.VI Wienerberger AG
32.46
+0.43%
MSLH.L Marshalls plc
256.00
-0.19%
FORT.L Forterra plc
160.00
+0.25%
BZU.MI Buzzi S.p.A.
33.48
+1.21%
ALHRG.PA Herige
33.20
0.00%
CALT.MI Caltagirone SpA
5.18
-1.15%
CTXXF CEMATRIX Corporation
0.2914
+1.87%
STCM.L Steppe Cement Ltd.
19.00
0.00%
BCC Boise Cascade Company
138.46
+0.90%