CRH.L - CRH plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20192,708.002,737.002,693.002,737.002,737.001,055,829
Oct 11, 20192,685.002,741.002,665.002,710.002,710.002,731,183
Oct 10, 20192,650.002,706.002,650.002,690.002,690.001,918,123
Oct 09, 20192,631.002,655.002,607.002,641.002,641.002,432,951
Oct 08, 20192,650.002,675.502,597.002,605.002,605.001,713,593
Oct 07, 20192,657.002,668.002,628.002,650.002,650.001,872,174
Oct 04, 20192,648.002,673.002,624.002,668.002,668.002,090,998
Oct 03, 20192,654.002,670.002,605.002,641.002,641.002,222,455
Oct 02, 20192,750.002,756.002,655.002,658.002,658.002,148,020
Oct 01, 20192,790.002,814.002,759.002,769.002,769.003,057,349
Sep 30, 20192,767.002,803.002,767.002,788.002,788.001,646,930
Sep 27, 20192,756.002,786.002,747.002,775.002,775.002,103,146
Sep 26, 20192,690.002,735.002,680.002,718.002,718.001,338,500
Sep 25, 20192,676.002,686.002,644.002,680.002,680.001,313,516
Sep 24, 20192,718.002,729.002,688.262,698.002,698.001,597,548
Sep 23, 20192,733.002,739.002,680.002,710.002,710.004,801,137
Sep 20, 20192,747.002,775.002,726.002,728.002,728.006,618,750
Sep 19, 20192,721.002,774.002,710.002,756.002,756.002,474,509
Sep 18, 20192,704.002,742.002,700.382,730.002,730.001,442,139
Sep 17, 20192,746.002,749.002,705.002,728.002,728.002,784,577
Sep 16, 20192,811.002,818.002,760.002,761.002,761.002,183,128
Sep 13, 20192,802.002,889.002,802.002,837.002,837.003,139,593
Sep 12, 20192,793.002,824.002,785.002,820.002,820.001,878,451
Sep 11, 20192,764.002,802.172,751.492,766.002,766.001,504,041
Sep 10, 20192,719.002,735.002,711.002,728.002,728.002,329,419
Sep 09, 20192,750.002,761.002,713.002,726.002,726.001,090,674
Sep 06, 20192,738.002,750.002,728.002,743.002,743.00858,640
Sep 05, 20192,791.002,798.002,741.002,752.002,752.001,083,696
Sep 05, 201920 Dividend
Sep 04, 20192,744.002,789.002,744.002,786.002,766.001,185,595
Sep 03, 20192,771.002,788.002,744.002,764.002,744.161,342,526
Sep 02, 20192,731.002,790.002,731.002,770.002,750.111,847,407
Aug 30, 20192,747.002,798.002,730.002,737.002,717.352,100,647
Aug 29, 20192,637.002,739.002,637.002,731.002,711.402,180,888
Aug 28, 20192,645.002,658.002,612.002,646.002,627.011,516,415
Aug 27, 20192,633.002,676.002,615.002,660.002,640.902,362,879
Aug 23, 20192,625.002,683.002,625.002,644.002,625.023,528,519
Aug 22, 20192,684.002,690.002,580.002,603.002,584.312,634,025
Aug 21, 20192,613.002,692.002,609.102,670.002,650.831,703,992
Aug 20, 20192,659.002,677.002,602.002,605.002,586.301,714,897
Aug 19, 20192,645.002,693.002,645.002,650.002,630.981,894,236
Aug 16, 20192,622.002,645.002,595.002,639.002,620.061,864,916
Aug 15, 20192,642.002,672.002,569.002,609.002,590.271,604,138
Aug 14, 20192,703.002,718.002,629.002,643.002,624.031,823,658
Aug 13, 20192,638.002,725.002,617.002,699.002,679.622,289,182
Aug 12, 20192,642.002,670.002,626.002,651.002,631.97622,830
Aug 09, 20192,629.002,661.002,622.002,641.002,622.041,059,327
Aug 08, 20192,600.002,661.002,591.002,661.002,641.901,619,077
Aug 07, 20192,564.002,693.002,553.002,582.002,563.461,943,825
Aug 06, 20192,580.002,596.002,557.372,564.002,545.592,386,809
Aug 05, 20192,607.002,612.002,559.002,578.002,559.491,713,973
Aug 02, 20192,692.002,692.002,617.502,631.002,612.114,529,394
Aug 01, 20192,713.002,755.002,708.002,732.002,712.391,215,286
Jul 31, 20192,701.002,768.002,701.002,735.002,715.372,418,510
Jul 30, 20192,745.002,747.002,683.002,707.002,687.571,921,159
Jul 29, 20192,696.002,742.002,692.002,725.002,705.441,225,490
Jul 26, 20192,669.002,707.002,668.002,707.002,687.571,378,716
Jul 25, 20192,633.002,674.002,611.002,674.002,654.802,123,223
Jul 24, 20192,643.002,644.002,609.002,628.002,609.131,636,704
Jul 23, 20192,656.002,669.002,639.002,642.002,623.032,969,367
Jul 22, 20192,649.002,692.002,633.002,651.002,631.971,816,894
Jul 19, 20192,657.002,666.002,625.002,651.002,631.972,211,026
Jul 18, 20192,663.002,668.002,644.002,647.002,628.003,627,430
Jul 17, 20192,720.002,731.002,662.002,671.002,651.832,455,978
Jul 16, 20192,655.002,733.002,650.002,720.002,700.472,332,298
Jul 15, 20192,659.002,680.002,650.002,650.002,630.98814,367
Jul 12, 20192,656.002,691.002,655.002,655.002,635.941,199,182
Jul 11, 20192,642.002,657.002,626.002,638.002,619.061,051,934
Jul 10, 20192,633.002,654.002,627.002,630.002,611.121,281,019
Jul 09, 20192,631.002,637.002,594.002,637.002,618.071,688,290
Jul 08, 20192,655.002,670.002,618.002,636.002,617.082,369,068
Jul 05, 20192,703.002,707.002,674.002,684.002,664.731,562,162
Jul 04, 20192,676.002,716.002,676.002,708.002,688.562,030,793
Jul 03, 20192,641.002,686.002,630.002,660.002,640.901,569,893
Jul 02, 20192,631.002,640.002,580.002,636.002,617.081,651,662
Jul 01, 20192,586.002,637.002,586.002,615.002,596.231,574,578
Jun 28, 20192,557.002,572.002,550.002,562.002,543.611,513,555
Jun 27, 20192,558.002,589.002,553.002,562.002,543.611,298,182
Jun 26, 20192,520.002,563.002,520.002,551.002,532.691,085,083
Jun 25, 20192,506.002,541.002,490.002,539.002,520.771,789,072
Jun 24, 20192,542.002,554.002,515.002,522.002,503.901,005,587
Jun 21, 20192,575.002,592.002,542.002,554.002,535.675,485,469
Jun 20, 20192,539.002,589.002,526.002,564.002,545.591,396,558
Jun 19, 20192,547.002,561.002,515.002,515.002,496.952,071,338
Jun 18, 20192,547.002,566.002,500.002,551.002,532.692,033,434
Jun 17, 20192,536.002,542.002,499.002,531.002,512.831,124,193
Jun 14, 20192,540.002,549.002,507.002,524.002,505.881,194,322
Jun 13, 20192,489.002,556.002,487.002,540.002,521.772,336,541
Jun 12, 20192,528.002,540.002,476.002,490.002,472.133,017,330
Jun 11, 20192,556.002,595.002,554.002,561.002,542.621,544,820
Jun 10, 20192,571.002,571.002,534.002,558.002,539.64911,695
Jun 07, 20192,540.002,555.002,523.002,549.002,530.701,526,048
Jun 06, 20192,557.002,577.002,522.002,524.002,505.881,598,691
Jun 05, 20192,544.002,579.002,514.002,535.002,516.801,683,885
Jun 04, 20192,498.002,562.002,485.002,544.002,525.742,185,782
Jun 03, 20192,467.002,494.002,430.002,490.002,472.131,366,426
May 31, 20192,495.002,495.002,465.002,467.002,449.292,434,634
May 30, 20192,468.002,517.002,465.002,517.002,498.93802,357
May 29, 20192,470.002,480.002,433.002,461.002,443.331,682,711
May 28, 20192,501.002,522.002,495.002,497.002,479.071,150,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...