U.S. Markets closed

CRH plc (CRH.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,822.00-18.00 (-0.63%)
At close: 4:39PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172,821.002,834.612,792.002,822.002,822.00182,902
Jun 22, 20172,865.002,863.782,819.632,840.002,840.00591,718
Jun 21, 20172,868.002,886.462,841.002,875.002,875.00998,164
Jun 20, 20172,893.002,901.002,868.392,882.002,882.0069,860
Jun 19, 20172,851.002,886.002,843.002,868.002,868.00737,781
Jun 16, 20172,798.002,826.002,777.002,821.002,821.002,774,304
Jun 15, 20172,826.002,846.172,778.002,799.002,799.001,521,379
Jun 14, 20172,850.002,869.232,823.002,842.002,842.003,926,417
Jun 13, 20172,852.002,887.002,836.692,845.002,845.001,469,564
Jun 12, 20172,854.002,866.002,813.492,846.002,846.001,068,419
Jun 09, 20172,832.002,880.002,811.992,876.002,876.001,867,197
Jun 08, 20172,772.002,829.002,755.002,802.002,802.001,602,936
Jun 07, 20172,761.002,794.002,753.002,778.002,778.001,537,132
Jun 06, 20172,787.002,800.002,759.422,777.002,777.001,265,872
Jun 05, 20172,833.002,837.122,809.002,809.002,809.00788,351
Jun 02, 20172,851.002,865.002,818.412,840.002,840.001,123,361
Jun 01, 20172,823.002,837.002,791.422,827.002,827.001,898,402
May 31, 20172,814.002,855.002,783.792,792.002,792.002,406,691
May 30, 20172,790.002,828.352,755.002,804.002,804.001,379,556
May 26, 20172,780.002,801.002,742.942,790.002,790.001,667,634
May 25, 20172,814.002,814.002,762.002,774.002,774.00918,274
May 24, 20172,798.002,815.002,776.002,785.002,785.001,397,068
May 23, 20172,800.002,837.002,796.002,809.002,809.00959,444
May 22, 20172,848.002,850.002,778.872,797.002,797.001,023,469
May 19, 20172,790.002,820.002,773.222,812.002,812.001,261,221
May 18, 20172,778.002,788.112,684.002,773.002,773.002,954,521
May 17, 20172,854.002,856.002,297.702,774.002,774.002,345,637
May 16, 20172,873.002,890.002,851.612,874.002,874.00968,327
May 15, 20172,865.002,880.002,842.002,877.002,877.001,264,357
May 12, 20172,900.002,911.002,853.942,878.002,878.001,268,397
May 11, 20172,915.002,918.002,872.002,892.002,892.001,524,168
May 10, 20172,863.002,894.002,846.002,881.002,881.001,647,534
May 09, 20172,880.002,930.002,869.002,887.002,887.00948,774
May 08, 20172,917.002,927.002,864.002,872.002,872.001,353,491
May 05, 20172,900.002,955.002,891.002,920.002,920.002,840,846
May 04, 20172,887.002,935.002,887.002,909.002,909.001,305,623
May 03, 20172,874.002,890.002,854.002,887.002,887.001,412,662
May 02, 20172,829.002,897.002,816.002,887.002,887.002,097,159
Apr 28, 20172,815.002,843.002,778.002,819.002,819.001,410,098
Apr 27, 20172,835.002,842.952,801.002,826.002,826.001,517,452
Apr 26, 20172,851.002,891.002,824.002,849.002,849.002,878,139
Apr 25, 20172,848.002,868.472,836.002,839.002,839.002,297,313
Apr 24, 20172,821.002,867.002,755.702,854.002,854.003,396,400
Apr 21, 20172,715.002,728.002,653.682,709.002,709.002,688,762
Apr 20, 20172,610.002,678.002,599.502,676.002,676.001,617,556
Apr 19, 20172,601.002,662.002,600.002,636.002,636.001,663,591
Apr 18, 20172,701.002,715.862,610.082,614.002,614.002,861,297
Apr 13, 20172,733.002,734.772,694.002,701.002,701.001,206,943
Apr 12, 20172,762.002,778.952,723.002,743.002,743.001,006,556
Apr 11, 20172,756.002,793.002,745.002,757.002,757.001,208,023
Apr 10, 20172,796.002,799.432,773.002,785.002,785.00616,597
Apr 07, 20172,745.002,811.002,745.002,800.002,800.001,086,506
Apr 06, 20172,764.002,783.002,726.002,765.002,765.002,416,264
Apr 05, 20172,815.002,815.002,775.002,785.002,785.001,110,451
Apr 04, 20172,780.002,805.002,775.002,802.002,802.001,221,375
Apr 03, 20172,817.002,851.002,771.002,779.002,779.001,362,807
Mar 31, 20172,800.002,842.542,777.002,810.002,810.002,639,734
Mar 30, 20172,811.002,844.272,799.002,824.002,824.001,002,046
Mar 29, 20172,818.002,829.002,783.002,804.002,804.001,059,082
Mar 28, 20172,796.002,812.002,758.002,801.002,801.001,175,972
Mar 27, 20172,780.002,780.002,740.002,763.002,763.001,372,982
Mar 24, 20172,825.002,849.002,795.002,821.002,821.004,367,348
Mar 23, 20172,801.002,859.062,794.002,829.002,829.001,753,338
Mar 22, 20172,796.002,896.402,772.002,794.002,794.002,937,714
Mar 21, 20172,853.002,872.542,808.002,820.002,820.001,508,010
Mar 20, 20172,828.002,867.002,814.022,850.002,850.00834,625
Mar 17, 20172,848.002,856.002,819.002,827.002,827.001,324,170
Mar 16, 20172,878.002,879.032,824.082,850.002,850.001,572,128
Mar 15, 20172,835.002,881.662,835.002,853.002,853.001,476,079
Mar 14, 20172,878.002,880.002,829.002,840.002,840.001,666,827
Mar 13, 20172,880.002,893.002,856.002,861.002,861.001,490,334
Mar 10, 20172,877.002,917.002,861.522,884.002,884.001,634,980
Mar 09, 20172,859.002,911.242,832.672,870.002,870.001,748,168
Mar 09, 201746.2 Dividend
Mar 08, 20172,878.002,923.002,871.002,898.002,851.801,341,247
Mar 07, 20172,889.002,907.002,866.232,888.002,841.961,093,655
Mar 06, 20172,886.002,891.002,855.572,875.002,829.171,345,401
Mar 03, 20172,842.002,893.172,824.002,885.002,839.011,417,458
Mar 02, 20172,834.002,879.002,823.002,840.002,794.722,384,675
Mar 01, 20172,774.002,885.002,752.662,854.002,808.502,631,178
Feb 28, 20172,770.002,773.002,713.602,720.002,676.643,034,082
Feb 27, 20172,688.002,763.002,663.292,744.002,700.262,380,845
Feb 24, 20172,696.002,780.222,611.002,667.002,624.483,430,013
Feb 23, 20172,786.002,796.002,688.002,695.002,652.042,232,555
Feb 22, 20172,810.002,823.002,771.002,786.002,741.591,474,733
Feb 21, 20172,787.002,845.942,772.002,814.002,769.141,888,770
Feb 20, 20172,769.002,790.002,756.002,784.002,739.62911,846
Feb 17, 20172,769.002,788.002,751.002,753.002,709.112,018,463
Feb 16, 20172,777.002,796.002,738.002,764.002,719.941,540,637
Feb 15, 20172,744.002,764.002,737.002,760.002,716.001,238,239
Feb 14, 20172,755.002,793.412,727.142,733.002,689.431,926,986
Feb 13, 20172,775.002,802.002,711.332,785.002,740.601,203,610
Feb 10, 20172,751.002,796.002,711.822,760.002,716.001,606,348
Feb 09, 20172,722.002,750.972,692.002,740.002,696.321,907,140
Feb 08, 20172,734.002,757.002,694.002,716.002,672.702,551,363
Feb 07, 20172,829.002,833.002,743.002,745.002,701.242,626,464
Feb 06, 20172,839.002,850.002,804.002,814.002,769.141,173,392
Feb 03, 20172,830.002,882.002,826.002,849.002,803.581,389,460
Feb 02, 20172,801.002,849.002,790.002,835.002,789.801,753,676
Feb 01, 20172,772.002,831.862,770.002,794.002,749.462,214,338
*Close price adjusted for dividends and splits.
Loading more data...