U.S. Markets closed

CRH plc (CRH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,655.00-14.00 (-0.52%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20172,662.002,682.612,646.002,655.002,655.001,510,509
Sep 19, 20172,657.002,698.002,654.002,669.002,669.001,628,128
Sep 18, 20172,651.002,678.002,635.002,673.002,673.001,661,667
Sep 15, 20172,642.002,662.232,619.002,640.002,640.003,083,083
Sep 14, 20172,660.002,679.442,629.002,644.002,644.001,507,950
Sep 13, 20172,677.002,679.002,657.002,662.002,662.001,792,413
Sep 12, 20172,665.002,689.532,654.002,654.002,654.006,639,469
Sep 11, 20172,666.002,696.002,660.002,665.002,665.001,447,806
Sep 08, 20172,663.002,674.002,646.002,652.002,652.00887,934
Sep 07, 20172,675.002,699.002,648.002,676.002,676.001,278,860
Sep 07, 201719.2 Dividend
Sep 06, 20172,689.002,699.002,651.002,667.002,647.801,195,174
Sep 05, 20172,744.002,758.002,699.002,699.002,679.571,275,134
Sep 04, 20172,740.002,757.002,719.002,744.002,724.251,506,437
Sep 01, 20172,715.002,767.872,706.752,734.002,714.321,862,156
Aug 31, 20172,685.002,725.002,664.112,715.002,695.452,718,955
Aug 30, 20172,683.002,685.452,648.272,668.002,648.795,475,215
Aug 29, 20172,720.002,720.002,608.402,647.002,627.944,012,379
Aug 25, 20172,781.002,816.002,719.002,720.002,700.422,473,634
Aug 24, 20172,801.002,817.002,747.002,793.002,772.893,586,629
Aug 23, 20172,702.002,714.002,650.692,690.002,670.631,746,422
Aug 22, 20172,668.002,709.002,650.692,699.002,679.57945,419
Aug 21, 20172,652.002,680.002,645.002,659.002,639.862,812,485
Aug 18, 20172,694.002,708.002,659.002,671.002,651.771,600,921
Aug 17, 20172,737.002,752.002,712.002,723.002,703.401,553,344
Aug 16, 20172,735.002,765.002,730.002,746.002,726.231,681,707
Aug 15, 20172,677.002,733.002,661.002,719.002,699.431,871,570
Aug 14, 20172,624.002,667.002,624.002,659.002,639.86690,256
Aug 11, 20172,629.002,653.002,602.002,628.002,609.081,462,535
Aug 10, 20172,665.002,677.002,628.002,636.002,617.021,356,088
Aug 09, 20172,669.002,673.002,638.002,660.002,640.852,027,044
Aug 08, 20172,685.002,705.002,669.002,697.002,677.581,056,934
Aug 07, 20172,707.002,716.002,680.802,696.002,676.59744,248
Aug 04, 20172,650.002,714.002,649.002,699.002,679.571,524,396
Aug 03, 20172,625.002,696.002,613.002,670.002,650.782,159,599
Aug 02, 20172,640.002,642.002,593.002,625.002,606.103,227,513
Aug 01, 20172,642.002,690.002,636.002,670.002,650.781,634,763
Jul 31, 20172,668.002,679.002,654.002,657.002,637.871,392,250
Jul 28, 20172,691.002,728.002,649.002,667.002,647.802,372,950
Jul 27, 20172,709.002,725.002,698.002,718.002,698.433,003,545
Jul 26, 20172,705.002,744.002,687.002,728.002,708.361,477,280
Jul 25, 20172,693.002,730.002,686.002,714.002,694.461,145,777
Jul 24, 20172,714.002,724.002,663.002,685.002,665.672,306,915
Jul 21, 20172,738.002,761.002,700.072,717.002,697.442,152,783
Jul 20, 20172,762.002,815.002,718.792,754.002,734.171,316,332
Jul 19, 20172,758.002,787.002,747.572,770.002,750.061,356,272
Jul 18, 20172,762.002,771.002,712.462,744.002,724.251,749,014
Jul 17, 20172,751.002,776.002,746.002,760.002,740.13837,754
Jul 14, 20172,802.002,803.712,747.002,756.002,736.161,285,428
Jul 13, 20172,810.002,841.002,797.002,798.002,777.861,352,200
Jul 12, 20172,765.002,845.422,762.002,820.002,799.701,777,702
Jul 11, 20172,775.002,786.312,744.452,755.002,735.17850,757
Jul 10, 20172,774.002,798.002,759.002,779.002,758.991,053,952
Jul 07, 20172,753.002,773.002,736.002,772.002,752.04827,149
Jul 06, 20172,802.002,807.002,750.242,758.002,738.141,333,450
Jul 05, 20172,766.002,807.002,756.512,803.002,782.821,474,749
Jul 04, 20172,764.002,793.002,755.002,770.002,750.061,457,659
Jul 03, 20172,734.002,773.002,730.002,770.002,750.061,675,115
Jun 30, 20172,733.002,791.002,725.972,734.002,714.32363,688
Jun 29, 20172,798.002,797.142,735.002,750.002,730.20453,505
Jun 28, 20172,777.002,824.002,755.752,777.002,757.012,548,511
Jun 27, 20172,826.002,831.842,771.872,785.182,765.13409,211
Jun 26, 20172,839.002,852.482,823.002,834.062,813.661,524,222
Jun 23, 20172,821.002,834.612,792.002,822.002,801.68182,902
Jun 22, 20172,865.002,863.782,819.632,840.002,819.55591,718
Jun 21, 20172,868.002,886.462,841.002,875.002,854.30998,164
Jun 20, 20172,893.002,901.002,868.392,882.002,861.2569,860
Jun 19, 20172,851.002,886.002,843.002,868.002,847.35737,781
Jun 16, 20172,798.002,826.002,777.002,821.002,800.692,774,304
Jun 15, 20172,826.002,846.172,778.002,799.002,778.851,521,379
Jun 14, 20172,850.002,869.232,823.002,842.002,821.543,926,417
Jun 13, 20172,852.002,887.002,836.692,845.002,824.521,469,564
Jun 12, 20172,854.002,866.002,813.492,846.002,825.511,068,419
Jun 09, 20172,832.002,880.002,811.992,876.002,855.301,867,197
Jun 08, 20172,772.002,829.002,755.002,802.002,781.831,602,936
Jun 07, 20172,761.002,794.002,753.002,778.002,758.001,537,132
Jun 06, 20172,787.002,800.002,759.422,777.002,757.011,265,872
Jun 05, 20172,833.002,837.122,809.002,809.002,788.78788,351
Jun 02, 20172,851.002,865.002,818.412,840.002,819.551,123,361
Jun 01, 20172,823.002,837.002,791.422,827.002,806.651,898,402
May 31, 20172,814.002,855.002,783.792,792.002,771.902,406,691
May 30, 20172,790.002,828.352,755.002,804.002,783.811,379,556
May 26, 20172,780.002,801.002,742.942,790.002,769.911,667,634
May 25, 20172,814.002,814.002,762.002,774.002,754.03918,274
May 24, 20172,798.002,815.002,776.002,785.002,764.951,397,068
May 23, 20172,800.002,837.002,796.002,809.002,788.78959,444
May 22, 20172,848.002,850.002,778.872,797.002,776.861,023,469
May 19, 20172,790.002,820.002,773.222,812.002,791.761,261,221
May 18, 20172,778.002,788.112,684.002,773.002,753.042,954,521
May 17, 20172,854.002,856.002,297.702,774.002,754.032,345,637
May 16, 20172,873.002,890.002,851.612,874.002,853.31968,327
May 15, 20172,865.002,880.002,842.002,877.002,856.291,264,357
May 12, 20172,900.002,911.002,853.942,878.002,857.281,268,397
May 11, 20172,915.002,918.002,872.002,892.002,871.181,524,168
May 10, 20172,863.002,894.002,846.002,881.002,860.261,647,534
May 09, 20172,880.002,930.002,869.002,887.002,866.22948,774
May 08, 20172,917.002,927.002,864.002,872.002,851.321,353,491
May 05, 20172,900.002,955.002,891.002,920.002,898.982,840,846
May 04, 20172,887.002,935.002,887.002,909.002,888.061,305,623
May 03, 20172,874.002,890.002,854.002,887.002,866.221,412,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...