Dark

CRH
CRH PLC
stock LSE

Inactive

Jul 26, 2024

6332.00GBX+2.559%(+158.00)419,056

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	6,150.0000	6,372.0000	6,126.0000	6,332.0000	+2.559%	419,056	0.000%
2024-07-25	6,162.0000	6,178.0000	6,018.0000	6,174.0000	-0.931%	573,472	+2.559%
2024-07-24	6,366.0000	6,366.0000	6,218.0000	6,232.0000	-1.765%	1,122,551	+1.605%
2024-07-23	6,300.0000	6,392.0000	6,298.0000	6,344.0000	+1.213%	1,029,860	-0.189%
2024-07-22	6,196.0000	6,276.0000	6,170.0000	6,268.0000	+2.418%	427,478	+1.021%
2024-07-19	6,152.0000	6,186.0000	6,094.0000	6,120.0000	-0.358%	703,686	+3.464%
2024-07-18	6,216.0000	6,302.0000	6,142.0000	6,142.0000	-1.190%	990,613	+3.093%
2024-07-17	6,316.0000	6,316.0000	6,186.0000	6,216.0000	-1.239%	1,339,341	+1.866%
2024-07-16	6,144.0000	6,308.0000	6,086.0000	6,294.0000	+1.713%	657,197	+0.604%
2024-07-15	6,152.0000	6,208.0000	6,122.0000	6,188.0000	+5.024%	1,042,190	+2.327%
2024-07-10	5,906.0000	5,954.0000	5,866.0000	5,892.0000	+0.477%	691,995	+7.468%
2024-07-09	5,856.0000	5,918.0000	5,846.0000	5,864.0000	+1.103%	641,709	+7.981%
2024-07-08	5,734.0000	5,830.0000	5,706.0000	5,800.0000	+2.005%	695,705	+9.172%
2024-07-05	5,750.0000	5,750.0000	5,650.0000	5,686.0000	+0.602%	493,946	+11.361%
2024-07-04	5,730.0000	5,750.0000	5,648.0000	5,652.0000	-0.353%	292,854	+12.031%
2024-07-03	5,708.0000	5,756.0000	5,672.0000	5,672.0000	+0.746%	875,666	+11.636%
2024-07-02	5,712.0000	5,718.0000	5,614.0000	5,630.0000	-2.426%	1,196,478	+12.469%
2024-07-01	5,942.0000	5,960.0000	5,744.0000	5,770.0000	-2.137%	875,053	+9.740%
2024-06-28	5,924.0000	5,996.0000	5,880.0000	5,896.0000	+1.306%	2,492,541	+7.395%
2024-06-27	5,742.0000	5,844.0000	5,732.0000	5,820.0000	+1.891%	978,206	+8.797%
2024-06-26	5,794.0000	5,796.0000	5,666.0000	5,712.0000	-0.833%	1,228,568	+10.854%
2024-06-25	5,840.0000	5,842.0000	5,740.0000	5,760.0000	-1.941%	889,454	+9.931%
2024-06-24	5,904.0000	5,984.0000	5,874.0000	5,874.0000	-0.407%	1,380,319	+7.797%
2024-06-21	5,988.0000	5,988.0000	5,846.0000	5,898.0000	-1.733%	5,717,541	+7.358%
2024-06-20	6,064.0000	6,158.0000	5,990.0000	6,002.0000	-1.022%	863,053	+5.498%
2024-06-19	6,110.0000	6,128.0000	6,052.0000	6,064.0000	-0.818%	375,085	+4.420%
2024-06-18	6,228.0000	6,250.0000	6,100.0000	6,114.0000	+0.065%	892,734	+3.566%
2024-06-17	6,040.0000	6,126.0000	6,040.0000	6,110.0000	+1.327%	1,233,296	+3.633%
2024-06-14	6,206.0000	6,206.0000	6,030.0000	6,030.0000	-2.237%	1,033,161	+5.008%
2024-06-13	6,204.0000	6,226.0000	6,140.0000	6,168.0000	-0.516%	2,513,463	+2.659%
2024-06-12	6,138.0000	6,260.0000	6,112.0000	6,200.0000	+1.739%	1,049,246	+2.129%
2024-06-11	6,234.0000	6,238.0000	6,076.0000	6,094.0000	-1.741%	1,669,394	+3.905%
2024-06-10	6,056.0000	6,230.0000	6,018.0000	6,202.0000	+2.007%	1,873,291	+2.096%
2024-06-07	6,042.0000	6,122.0000	5,952.0000	6,080.0000	+0.796%	2,701,934	+4.145%
2024-06-06	6,108.0000	6,132.0000	6,032.0000	6,032.0000	-0.232%	1,822,028	+4.973%
2024-06-05	6,030.0000	6,080.0000	5,992.0000	6,046.0000	+0.166%	1,247,871	+4.730%
2024-06-04	6,140.0000	6,166.0000	6,028.0000	6,036.0000	-3.331%	2,581,736	+4.904%
2024-06-03	6,400.0000	6,486.0000	6,184.0000	6,244.0000	+2.059%	6,044,857	+1.409%
2024-05-31	6,218.0000	6,292.0000	6,094.0000	6,118.0000	-1.545%	65,092,156	+3.498%
2024-05-30	6,110.0000	6,236.0000	6,082.0000	6,214.0000	+0.844%	1,429,580	+1.899%
2024-05-29	6,180.0000	6,228.0000	6,136.0000	6,162.0000	-1.910%	1,077,530	+2.759%
2024-05-28	6,462.0000	6,476.0000	6,224.0000	6,282.0000	-1.936%	1,030,467	+0.796%
2024-05-24	6,290.0000	6,448.0000	6,258.0000	6,406.0000	+1.041%	790,669	-1.155%
2024-05-23	6,254.0000	6,364.0000	6,250.0000	6,340.0000	+0.285%	697,507	-0.126%
2024-05-22	6,322.0000	6,372.0000	6,288.0000	6,322.0000	-0.597%	804,427	+0.158%
2024-05-21	6,424.0000	6,450.0000	6,292.0000	6,360.0000	-1.181%	749,737	-0.440%
2024-05-20	6,426.0000	6,486.0000	6,404.0000	6,436.0000	-0.495%	612,793	-1.616%
2024-05-17	6,490.0000	6,542.0000	6,450.0000	6,468.0000	-1.672%	1,077,081	-2.103%
2024-05-16	6,740.0000	6,812.0000	6,556.0000	6,578.0000	-0.574%	1,430,984	-3.740%
2024-05-15	6,500.0000	6,630.0000	6,452.0000	6,616.0000	+1.008%	1,961,062	-4.293%
2024-05-14	6,570.0000	6,626.0000	6,444.0000	6,550.0000	-0.426%	838,321	-3.328%
2024-05-13	6,692.0000	6,716.0000	6,574.0000	6,578.0000	-2.979%	857,616	-3.740%
2024-05-10	6,638.0000	6,808.0000	6,556.0000	6,780.0000	+5.214%	1,056,886	-6.608%
2024-05-09	6,370.0000	6,464.0000	6,354.0000	6,444.0000	+1.035%	627,501	-1.738%
2024-05-08	6,492.0000	6,494.0000	6,378.0000	6,378.0000	-0.778%	680,092	-0.721%
2024-05-07	6,520.0000	6,558.0000	6,380.0000	6,428.0000	+2.684%	875,302	-1.493%
2024-05-02	6,236.0000	6,274.0000	6,140.0000	6,260.0000	+0.773%	653,759	+1.150%
2024-05-01	6,202.0000	6,260.0000	6,188.0000	6,212.0000	+9,003.165%	478,718	+1.932%
2024-03-22	67.6800	68.5600	67.3600	68.2400	+1.096%	833,416	+9,179.015%
2024-03-21	67.6800	67.7400	66.7800	67.5000	+0.867%	1,592,721	+9,280.741%
2024-03-20	66.4400	67.1200	66.2200	66.9200	+0.722%	3,110,184	+9,362.044%
2024-03-19	66.0800	66.6200	65.7800	66.4400	+0.636%	1,671,301	+9,430.403%
2024-03-18	65.5800	66.1200	65.2800	66.0200	+0.273%	1,587,087	+9,491.033%
2024-03-15	66.3800	66.6200	65.7000	65.8400	-0.574%	2,104,172	+9,517.254%
2024-03-14	66.2800	66.4800	65.9400	66.2200	+0.121%	984,692	+9,462.066%
2024-03-13	65.3600	66.1800	65.2800	66.1400	+1.660%	1,357,066	+9,473.632%
2024-03-12	64.2200	65.1400	63.6800	65.0600	+2.167%	814,744	+9,632.555%
2024-03-11	63.1800	63.7000	62.5600	63.6800	-0.903%	1,258,894	+9,843.467%
2024-03-08	64.3600	64.7200	64.1200	64.2600	-0.496%	654,828	+9,753.719%
2024-03-07	64.1600	65.0000	64.1400	64.5800	+0.031%	1,014,522	+9,704.893%
2024-03-06	64.4800	64.9000	64.0800	64.5600	-0.463%	1,187,374	+9,707.931%
2024-03-05	65.8800	66.1200	64.3800	64.8600	-2.231%	3,938,469	+9,662.566%
2024-03-04	65.5800	66.3400	64.2400	66.3400	+0.515%	1,424,340	+9,444.769%
2024-03-01	66.3200	66.6800	65.5200	66.0000	+0.395%	1,741,236	+9,493.939%
2024-02-29	65.5000	67.1800	65.0400	65.7400	+6.032%	7,951,561	+9,531.883%
2024-02-28	61.6400	62.1400	61.5000	62.0000	+0.259%	1,915,691	+10,112.903%
2024-02-27	62.6000	62.8200	61.7400	61.8400	-1.088%	1,087,098	+10,139.327%
2024-02-26	62.2000	62.6000	62.1200	62.5200	+0.612%	1,447,543	+10,027.959%
2024-02-23	61.5400	62.3800	61.3200	62.1400	+0.975%	656,271	+10,089.894%
2024-02-22	62.1000	62.3000	61.3000	61.5400	-1.125%	1,109,850	+10,189.243%
2024-02-21	61.2400	62.3200	61.2000	62.2400	+1.368%	879,306	+10,073.522%
2024-02-20	61.2800	62.1600	61.2400	61.4000	-0.260%	913,438	+10,212.704%
2024-02-19	61.5800	61.9600	61.3200	61.5600	+0.457%	447,528	+10,185.900%
2024-02-16	60.4000	61.4000	60.3200	61.2800	+2.031%	864,919	+10,232.898%
2024-02-15	59.5800	60.3000	59.3800	60.0600	+2.108%	1,740,841	+10,442.791%
2024-02-14	57.7600	59.0200	57.7200	58.8200	+1.906%	906,965	+10,665.046%
2024-02-13	58.2600	58.2600	57.1800	57.7200	-1.736%	1,143,545	+10,870.201%
2024-02-12	58.1400	58.8000	58.0800	58.7400	+0.205%	1,421,230	+10,679.707%
2024-02-09	58.9400	59.4000	58.2200	58.6200	-0.543%	2,385,139	+10,701.774%
2024-02-08	58.9000	59.1800	58.6200	58.9400	+0.959%	1,190,124	+10,643.129%
2024-02-07	58.0600	58.7200	57.7800	58.3800	+1.073%	1,510,555	+10,746.180%
2024-02-06	58.2000	58.2800	57.5000	57.7600	+0.487%	1,078,254	+10,862.604%
2024-02-05	57.6600	57.9200	57.2400	57.4800	-0.174%	1,206,157	+10,916.006%
2024-02-02	57.3200	57.7600	56.6200	57.5800	+1.912%	1,441,848	+10,896.874%
2024-02-01	56.3800	57.2200	56.0800	56.5000	+0.462%	1,331,944	+11,107.080%
2024-01-31	56.8200	56.8800	56.0600	56.2400	-0.284%	1,615,046	+11,158.890%
2024-01-30	55.3600	56.5200	55.2000	56.4000	+1.915%	1,857,182	+11,126.950%
2024-01-29	55.0400	55.7400	54.8600	55.3400	+0.509%	1,722,228	+11,341.995%
2024-01-26	55.4200	55.7600	54.9400	55.0600	-0.254%	1,353,599	+11,400.182%
2024-01-25	54.1800	55.3400	54.0400	55.2000	+1.359%	902,414	+11,371.014%
2024-01-24	54.8200	55.2000	54.4000	54.4600	+1.189%	825,761	+11,526.882%
2024-01-23	55.6600	55.6600	53.8200	53.8200	-2.922%	1,574,589	+11,665.143%
2024-01-22	55.1400	55.5400	54.7000	55.4400	+2.439%	1,073,703	+11,321.356%
2024-01-19	54.5600	55.0400	54.0800	54.1200	+0.297%	2,898,825	+11,599.926%
2024-01-18	53.5600	54.2800	53.4000	53.9600	+1.011%	5,830,960	+11,634.618%
2024-01-17	52.8400	53.4200	52.2600	53.4200	-0.037%	1,222,193	+11,753.238%
2024-01-16	53.2400	53.8800	53.1000	53.4400	+0.037%	772,521	+11,748.802%
2024-01-15	54.2000	54.2000	53.2400	53.4200	-1.184%	480,312	+11,753.238%
2024-01-12	54.1200	54.3600	53.9000	54.0600	+0.148%	988,797	+11,612.912%
2024-01-11	54.4800	54.9400	53.9000	53.9800	-0.259%	909,442	+11,630.270%
2024-01-10	53.7000	54.4400	53.6000	54.1200	+0.632%	1,195,262	+11,599.926%
2024-01-09	53.6800	53.8400	53.0200	53.7800	+0.901%	1,349,350	+11,673.894%
2024-01-08	52.4000	53.4800	52.3800	53.3000	+1.408%	840,399	+11,779.925%
2024-01-05	52.2400	52.6200	51.7800	52.5600	+0.114%	654,232	+11,947.184%
2024-01-04	52.3400	52.7400	51.9800	52.5000	+0.306%	849,502	+11,960.952%
2024-01-03	53.8000	54.0400	52.2200	52.3400	-2.930%	1,083,145	+11,997.822%
2024-01-02	54.1600	54.5200	53.6800	53.9200	-0.333%	768,769	+11,643.323%
2023-12-29	54.1400	54.2000	53.9000	54.1000	+0.259%	286,671	+11,604.251%
2023-12-28	54.0600	54.1000	53.7800	53.9600	+0.260%	680,889	+11,634.618%
2023-12-27	53.2200	53.9600	53.2200	53.8200	+1.051%	505,815	+11,665.143%
2023-12-22	53.3200	53.6400	53.2400	53.2600	-0.856%	334,184	+11,788.847%
2023-12-21	53.3400	53.9400	53.2600	53.7200	0.000%	705,314	+11,687.044%
2023-12-20	53.9400	54.2000	53.5200	53.7200	+0.864%	1,079,464	+11,687.044%
2023-12-19	52.5600	53.2800	52.4800	53.2600	+1.332%	4,112,595	+11,788.847%
2023-12-18	52.9200	53.0400	52.0600	52.5600	-0.905%	1,035,552	+11,947.184%
2023-12-15	52.8000	53.4800	52.7800	53.0400	+0.113%	2,731,316	+11,838.160%
2023-12-14	52.5200	53.0800	51.6600	52.9800	+1.068%	2,107,721	+11,851.680%
2023-12-13	52.3000	52.8000	52.0800	52.4200	+0.808%	5,171,855	+11,979.359%
2023-12-12	51.7400	52.4000	51.6400	52.0000	-0.038%	1,427,754	+12,076.923%
2023-12-11	51.3600	52.1800	51.3400	52.0200	+1.206%	1,103,045	+12,072.241%
2023-12-08	50.6000	51.5000	50.5400	51.4000	+1.782%	601,518	+12,219.066%
2023-12-07	50.2800	50.7000	49.9600	50.5000	-0.079%	2,405,710	+12,438.614%
2023-12-06	50.5800	50.9000	50.3800	50.5400	+0.318%	1,101,765	+12,428.690%
2023-12-05	49.6300	50.3800	49.6300	50.3800	+0.199%	1,002,027	+12,468.480%
2023-12-04	50.2000	50.8000	50.0200	50.2800	-0.238%	1,435,816	+12,493.477%
2023-12-01	49.7300	50.6200	49.7000	50.4000	+1.083%	970,148	+12,463.492%
2023-11-30	49.1100	49.9400	49.0300	49.8600	+1.280%	6,728,335	+12,599.559%
2023-11-29	48.7300	49.3300	48.5900	49.2300	+0.367%	760,553	+12,762.076%
2023-11-28	49.1000	49.2800	48.7000	49.0500	-0.568%	1,841,351	+12,809.276%
2023-11-27	48.5500	49.4100	48.5500	49.3300	+0.448%	732,891	+12,736.002%
2023-11-24	49.0100	49.2500	48.7700	49.1100	+0.388%	594,348	+12,793.504%
2023-11-23	48.7700	49.1500	48.6700	48.9200	-0.488%	308,588	+12,843.581%
2023-11-22	48.9500	49.5200	48.2400	49.1600	+0.882%	1,220,258	+12,780.391%
2023-11-21	47.7700	48.9000	47.7700	48.7300	+2.741%	2,037,577	+12,894.049%
2023-11-20	48.1300	48.4400	47.3500	47.4300	-1.598%	1,574,088	+13,250.200%
2023-11-17	47.8000	48.3200	47.6100	48.2000	+0.879%	1,182,063	+13,036.929%
2023-11-16	47.8200	48.4000	47.7800	47.7800	-0.500%	1,563,138	+13,152.407%
2023-11-15	48.2000	48.9000	47.7000	48.0200	-2.239%	1,230,880	+13,086.172%
2023-11-14	48.5100	49.3100	48.2700	49.1200	+1.257%	1,446,325	+12,790.879%
2023-11-13	48.6200	48.7700	48.0800	48.5100	+0.769%	1,049,746	+12,952.979%
2023-11-10	47.9800	48.3100	47.7200	48.1400	-0.783%	823,846	+13,053.303%
2023-11-09	47.8700	48.6900	47.5900	48.5200	+1.783%	1,475,968	+12,950.289%
2023-11-08	46.9900	47.7800	46.8200	47.6700	+1.685%	1,018,258	+13,182.987%
2023-11-07	46.4700	47.1900	46.3700	46.8800	+1.384%	983,716	+13,406.826%
2023-11-06	46.3800	46.4900	45.9000	46.2400	-0.043%	756,759	+13,593.772%
2023-11-03	46.3200	46.7700	46.2300	46.2600	-0.173%	739,436	+13,587.851%
2023-11-02	46.7800	47.2200	46.3100	46.3400	+2.183%	5,913,041	+13,564.221%
2023-11-01	43.8500	45.4500	43.7600	45.3500	+2.579%	1,769,326	+13,862.514%
2023-10-31	43.2000	44.4400	43.0200	44.2100	+0.409%	1,099,831	+14,222.551%
2023-10-30	43.6600	44.0800	43.3700	44.0300	+1.921%	808,340	+14,281.104%
2023-10-27	43.3500	43.4500	42.4800	43.2000	-2.659%	2,106,200	+14,557.407%
2023-10-26	44.1300	44.6900	43.6600	44.3800	-0.449%	1,549,463	+14,167.688%
2023-10-25	44.8400	45.0200	44.0700	44.5800	-1.131%	1,957,253	+14,103.679%
2023-10-24	45.1000	45.2300	44.4900	45.0900	+0.580%	1,125,201	+13,943.025%
2023-10-23	45.0100	45.5200	44.5500	44.8300	0.000%	1,160,760	+14,024.470%
2023-10-20	45.1400	45.3300	44.6700	44.8300	-1.861%	1,956,940	+14,024.470%
2023-10-19	45.1000	46.0200	44.7700	45.6800	-0.479%	788,858	+13,761.646%
2023-10-18	47.2300	47.8300	45.6500	45.9000	-4.075%	1,964,235	+13,695.207%
2023-10-17	47.6500	48.2600	47.3200	47.8500	+0.105%	1,583,070	+13,133.020%
2023-10-16	47.7500	47.9000	46.6300	47.8000	+0.801%	1,956,474	+13,146.862%
2023-10-13	47.4400	48.1000	47.2200	47.4200	-1.085%	2,049,070	+13,253.016%
2023-10-12	48.0500	48.6100	47.9000	47.9400	+1.870%	7,430,242	+13,108.177%
2023-10-11	46.7000	47.4000	46.5100	47.0600	-0.297%	1,856,858	+13,355.164%
2023-10-10	46.4100	47.2900	46.3700	47.2000	+2.743%	3,473,977	+13,315.254%
2023-10-09	45.9700	46.2100	45.4200	45.9400	-0.649%	1,398,920	+13,683.195%
2023-10-06	45.1400	46.3500	45.0700	46.2400	+3.307%	8,630,971	+13,593.772%
2023-10-05	44.8000	45.3000	44.5600	44.7600	+0.811%	2,790,230	+14,046.559%
2023-10-04	43.8600	44.4500	43.5000	44.4000	+0.543%	1,307,811	+14,161.261%
2023-10-03	44.9100	45.0200	43.9800	44.1600	-1.692%	1,980,623	+14,238.768%
2023-10-02	45.4200	45.7200	44.8000	44.9200	-1.101%	3,960,101	+13,996.171%
2023-09-29	45.8200	46.2500	45.4200	45.4200	-1.773%	2,286,569	+13,840.995%
2023-09-28	46.2100	46.3000	45.6200	46.2400	+2.893%	4,534,809	+13,593.772%
2023-09-27	46.0300	46.4000	44.8900	44.9400	-2.769%	6,186,317	+13,989.898%
2023-09-26	45.9900	46.5600	45.7600	46.2200	+1.293%	13,458,000	+13,599.697%
2023-09-25	44.3100	45.8500	44.0500	45.6300	+5.114%	9,041,712	+13,776.835%
2023-09-22	43.3800	43.8200	42.6500	43.4100	-1.026%	63,533,597	+14,486.501%
2023-09-21	44.0800	44.5500	43.6600	43.8600	-0.159%	12,625,819	+14,336.845%
2023-09-20	43.1100	44.0700	43.0600	43.9300	+2.234%	6,874,284	+14,313.840%
2023-09-19	43.0100	43.2000	42.3500	42.9700	+0.163%	7,587,909	+14,635.862%
2023-09-18	43.4900	44.2300	42.6600	42.9000	-2.985%	11,771,876	+14,659.907%
2023-09-15	44.9600	45.5700	43.9300	44.2200	-0.090%	36,491,973	+14,219.313%
2023-09-14	42.9500	44.4000	42.4700	44.2600	+3.605%	7,806,098	+14,206.371%
2023-09-13	42.5000	42.9500	42.2500	42.7200	-0.303%	3,426,518	+14,722.097%
2023-09-12	43.7100	43.9400	42.7100	42.8500	-1.923%	7,014,722	+14,677.130%
2023-09-11	43.6200	44.1300	43.4200	43.6900	0.000%	4,067,863	+14,393.019%
2023-09-08	43.8500	44.2000	43.1600	43.6900	+0.138%	6,418,817	+14,393.019%
2023-09-07	43.8200	43.9400	43.2000	43.6300	-0.320%	2,547,854	+14,412.950%
2023-09-06	43.5900	43.9600	43.4900	43.7700	-1.196%	2,970,639	+14,366.530%
2023-09-05	44.5600	45.1000	44.0100	44.3000	-1.643%	2,521,267	+14,193.454%
2023-09-04	45.7700	45.7700	44.9600	45.0400	-1.011%	1,322,221	+13,958.615%
2023-09-01	45.5900	45.8100	45.3200	45.5000	+0.154%	1,199,638	+13,816.484%
2023-08-31	45.1600	45.6200	45.1600	45.4300	+0.243%	3,268,693	+13,837.926%
2023-08-30	45.5200	45.5800	45.0900	45.3200	-0.549%	1,916,080	+13,871.756%
2023-08-29	45.5700	45.7200	45.2400	45.5700	+1.087%	4,575,962	+13,795.106%
2023-08-25	44.8900	45.5600	44.6900	45.0800	+1.372%	1,951,274	+13,946.140%
2023-08-24	45.5200	45.6000	43.4200	44.4700	-1.506%	3,498,672	+14,138.813%
2023-08-23	44.9800	45.3700	44.7900	45.1500	+0.646%	2,653,068	+13,924.363%
2023-08-22	44.1600	45.3400	44.1600	44.8600	+1.585%	2,036,064	+14,015.025%
2023-08-21	44.1200	44.6100	43.8700	44.1600	+0.091%	2,017,526	+14,238.768%
2023-08-18	44.4100	44.5200	43.9100	44.1200	-1.364%	2,259,920	+14,251.768%
2023-08-17	45.1000	45.3100	44.6200	44.7300	-1.822%	1,588,845	+14,056.047%
2023-08-16	45.2400	45.8300	45.1800	45.5600	+0.574%	1,505,295	+13,798.156%
2023-08-15	45.5200	45.7200	45.1100	45.3000	-0.636%	1,999,788	+13,877.925%
2023-08-14	45.4900	45.9200	45.4200	45.5900	+0.132%	1,928,139	+13,789.011%
2023-08-11	45.9000	45.9800	45.3400	45.5300	-1.258%	1,656,329	+13,807.314%
2023-08-10	46.3200	46.5900	45.5800	46.1100	-0.152%	1,635,296	+13,632.379%
2023-08-09	46.8700	46.9900	46.0600	46.1800	-1.092%	1,917,204	+13,611.563%
2023-08-07	46.3800	46.9900	46.3300	46.6900	-0.107%	1,149,945	+13,461.791%
2023-08-04	46.3100	46.8400	45.9800	46.7400	+1.147%	901,905	+13,447.283%
2023-08-03	45.8400	46.4000	45.3600	46.2100	+0.260%	1,527,985	+13,602.662%
2023-08-02	46.0900	46.5900	45.6800	46.0900	-1.031%	1,703,206	+13,638.338%
2023-08-01	46.7700	46.8600	46.1600	46.5700	+0.129%	1,268,780	+13,496.736%
2023-07-28	46.4500	46.7100	45.7600	46.5100	+0.022%	1,455,092	+13,514.276%
2023-07-27	46.1200	47.1400	46.0500	46.5000	+2.041%	3,026,194	+13,517.204%
2023-07-26	45.8000	46.2200	45.2900	45.5700	-0.697%	1,997,641	+13,795.106%
2023-07-25	45.8600	46.0000	45.4800	45.8900	+0.065%	1,518,522	+13,698.213%
2023-07-24	45.6200	46.0200	45.6200	45.8600	-0.022%	929,024	+13,707.239%
2023-07-21	45.5400	46.1200	45.4500	45.8700	+0.460%	1,427,882	+13,704.229%
2023-07-20	44.8800	45.7500	44.7300	45.6600	+1.647%	1,465,913	+13,767.718%
2023-07-19	44.6000	45.2200	44.4300	44.9200	+2.207%	3,705,370	+13,996.171%
2023-07-18	43.8000	44.0600	43.5500	43.9500	+0.641%	1,680,579	+14,307.281%
2023-07-17	43.6100	43.8500	43.3200	43.6700	-0.320%	2,870,737	+14,399.657%
2023-07-14	43.2600	44.0500	43.2300	43.8100	+0.991%	1,573,806	+14,353.321%
2023-07-13	43.2300	43.5400	43.0200	43.3800	+0.115%	1,260,224	+14,496.588%
2023-07-12	42.6400	43.4500	42.5300	43.3300	+1.618%	2,309,703	+14,513.432%
2023-07-11	42.0900	42.9800	42.0500	42.6400	+1.500%	1,847,426	+14,749.906%
2023-07-10	41.4600	42.4800	41.4300	42.0100	+0.575%	948,363	+14,972.602%
2023-07-07	41.7300	42.0400	41.2500	41.7700	-0.263%	988,268	+15,059.205%
2023-07-06	42.6800	42.9000	41.6900	41.8800	-2.423%	1,362,112	+15,019.389%
2023-07-05	42.7700	43.2600	42.7100	42.9200	-0.487%	2,433,152	+14,653.029%
2023-07-04	43.9000	43.9000	43.0100	43.1300	-1.440%	889,316	+14,581.196%
2023-07-03	43.5900	43.9400	43.5600	43.7600	+0.690%	993,322	+14,369.835%
2023-06-30	43.1000	43.8500	43.1000	43.4600	+0.906%	1,869,138	+14,469.719%
2023-06-29	43.3600	43.4700	42.9800	43.0700	-0.185%	936,767	+14,601.648%
2023-06-28	42.6300	43.4900	42.6300	43.1500	+2.665%	2,316,837	+14,574.392%
2023-06-27	41.6800	42.0900	41.3300	42.0300	+1.253%	3,263,093	+14,965.429%
2023-06-26	42.0200	42.1000	41.3900	41.5100	-0.836%	4,230,604	+15,154.156%
2023-06-23	42.3800	42.3800	41.2200	41.8600	+0.120%	1,945,301	+15,026.613%
2023-06-22	41.2500	41.9900	41.2500	41.8100	-0.310%	1,810,773	+15,044.702%
2023-06-21	41.1200	42.1300	41.1200	41.9400	+2.069%	3,752,575	+14,997.759%
2023-06-20	41.0100	41.3300	40.5000	41.0900	+0.171%	1,947,202	+15,310.075%
2023-06-19	41.3700	41.4800	40.9900	41.0200	-2.170%	4,543,609	+15,336.373%
2023-06-16	40.8200	42.2800	40.5800	41.9300	+2.619%	4,885,349	+15,001.359%
2023-06-15	40.7200	41.0900	40.0700	40.8600	+1.039%	3,243,735	+15,396.818%
2023-06-14	39.2700	40.5200	39.2500	40.4400	+3.163%	2,607,285	+15,557.765%
2023-06-13	39.5100	39.5500	38.8400	39.2000	-0.254%	2,904,539	+16,053.061%
2023-06-12	38.8800	39.4100	38.6800	39.3000	+1.761%	1,535,602	+16,011.959%
2023-06-09	39.2800	39.2800	38.6200	38.6200	-1.379%	1,794,353	+16,295.650%
2023-06-08	38.9000	39.3500	38.7300	39.1600	+0.798%	2,341,255	+16,069.561%
2023-06-07	38.4600	38.9000	38.2400	38.8500	+0.700%	2,883,906	+16,198.584%
2023-06-06	38.5300	38.8900	38.0900	38.5800	-0.644%	2,196,261	+16,312.649%
2023-06-05	39.3800	39.4500	38.5100	38.8300	-0.716%	1,238,456	+16,206.979%
2023-06-02	38.6300	39.1800	38.4600	39.1100	+2.195%	723,529	+16,090.233%
2023-06-01	37.3700	38.4300	37.3600	38.2700	+0.552%	1,224,660	+16,445.597%
2023-05-31	38.4700	38.7900	37.9400	38.0600	-1.730%	4,398,793	+16,536.889%
2023-05-30	39.1400	39.2600	38.6700	38.7300	-1.400%	3,238,592	+16,249.083%
2023-05-26	39.0900	39.3700	38.6000	39.2800	+0.899%	1,336,736	+16,020.163%
2023-05-25	39.0900	39.1400	38.1700	38.9300	+0.154%	1,744,745	+16,165.091%
2023-05-24	39.0900	39.0900	38.5600	38.8700	-1.570%	2,805,943	+16,190.198%
2023-05-23	40.0500	40.0900	39.4800	39.4900	-1.717%	2,627,904	+15,934.439%
2023-05-22	39.9900	40.2700	39.7000	40.1800	+0.125%	2,020,657	+15,659.084%
2023-05-19	39.7500	40.4200	39.7500	40.1300	+0.425%	1,409,286	+15,678.719%
2023-05-18	39.5700	40.0900	39.5500	39.9600	+1.344%	1,093,756	+15,745.846%
2023-05-17	39.2700	39.6900	39.1900	39.4300	+0.510%	1,494,959	+15,958.838%
2023-05-16	38.8200	39.5100	38.8200	39.2300	-0.102%	1,066,140	+16,040.709%
2023-05-15	39.4500	39.5400	39.1300	39.2700	-0.254%	2,354,713	+16,024.268%
2023-05-12	39.5500	39.7000	39.3000	39.3700	-0.304%	2,287,816	+15,983.312%
2023-05-11	39.0700	39.5000	38.8900	39.4900	+1.334%	1,252,789	+15,934.439%
2023-05-10	39.0900	39.2100	38.8100	38.9700	-0.332%	2,114,506	+16,148.396%
2023-05-09	38.7500	39.2500	38.7300	39.1000	-0.051%	2,011,572	+16,094.373%
2023-05-05	38.8400	39.1200	38.4300	39.1200	+1.558%	865,884	+16,086.094%
2023-05-04	37.9800	38.8000	37.9100	38.5200	+0.627%	2,390,360	+16,338.214%
2023-05-03	38.2800	38.7500	38.2300	38.2800	+1.003%	3,676,111	+16,441.275%
2023-05-02	38.6200	39.0000	37.9000	37.9000	-1.763%	1,567,936	+16,607.124%
2023-04-28	38.6100	38.9100	37.8700	38.5800	+0.443%	1,703,202	+16,312.649%
2023-04-27	38.6800	38.9100	38.1600	38.4100	-1.260%	1,413,272	+16,385.290%
2023-04-26	39.7200	39.7200	38.2900	38.9000	-3.282%	1,909,900	+16,177.635%
2023-04-25	39.7300	40.3600	39.5100	40.2200	+0.550%	1,025,117	+15,643.411%
2023-04-24	39.6500	40.3000	39.6500	40.0000	+0.705%	1,560,741	+15,730.000%
2023-04-21	40.0000	40.1300	39.5900	39.7200	-0.376%	1,442,063	+15,841.591%
2023-04-20	40.1000	40.1900	39.5000	39.8700	-0.549%	699,871	+15,781.615%
2023-04-19	39.7900	40.1300	39.6300	40.0900	+0.501%	1,520,056	+15,694.462%
2023-04-18	39.8700	40.1300	39.8200	39.8900	+0.226%	880,174	+15,773.653%
2023-04-17	39.7000	40.1000	39.6100	39.8000	+0.709%	1,770,016	+15,809.548%
2023-04-14	39.3100	39.7500	39.2500	39.5200	+1.230%	824,635	+15,922.267%
2023-04-13	39.3000	39.3000	38.5700	39.0400	+0.205%	1,141,159	+16,119.262%
2023-04-12	38.5400	39.0300	38.4600	38.9600	+1.379%	2,203,456	+16,152.567%
2023-04-11	38.6300	38.6600	37.4800	38.4300	+0.787%	2,556,842	+16,376.711%
2023-04-06	37.8700	38.1300	37.4200	38.1300	+0.342%	1,175,325	+16,506.347%
2023-04-05	40.2900	40.2900	37.8600	38.0000	-5.496%	2,793,996	+16,563.158%
2023-04-04	40.6400	40.9200	40.2000	40.2100	-0.765%	2,383,307	+15,647.327%
2023-04-03	40.7000	41.0900	40.5100	40.5200	-0.723%	1,934,903	+15,526.851%
2023-03-31	40.7750	41.0850	40.5050	40.8150	+0.678%	4,726,124	+15,413.904%
2023-03-30	40.1950	40.7900	40.1650	40.5400	+1.859%	920,415	+15,519.142%
2023-03-29	39.8800	40.0850	39.6800	39.8000	+0.683%	733,608	+15,809.548%
2023-03-28	39.6900	39.8650	39.1450	39.5300	+0.726%	537,712	+15,918.214%
2023-03-27	39.2550	39.6700	39.1500	39.2450	+0.939%	878,806	+16,034.539%
2023-03-24	40.0250	40.0800	38.6200	38.8800	-3.953%	1,303,115	+16,186.008%
2023-03-23	41.2750	41.3100	40.3400	40.4800	-1.962%	1,725,619	+15,542.292%
2023-03-22	41.0700	41.3150	40.8850	41.2900	+0.048%	1,022,624	+15,235.432%
2023-03-21	40.4800	41.3900	40.4550	41.2700	+2.764%	2,641,349	+15,242.864%
2023-03-20	39.3400	40.4950	38.8200	40.1600	+1.787%	4,493,820	+15,666.932%
2023-03-17	40.1900	40.6150	39.0100	39.4550	-1.399%	4,119,849	+15,948.663%
2023-03-16	39.5300	40.3450	39.1350	40.0150	+1.227%	2,593,113	+15,724.066%
2023-03-15	41.2400	41.2400	39.3450	39.5300	-4.181%	1,749,750	+15,918.214%
2023-03-14	40.3500	41.4700	40.1450	41.2550	+2.408%	1,326,658	+15,248.443%
2023-03-13	42.3900	42.4150	40.1000	40.2850	-4.876%	1,908,169	+15,618.009%
2023-03-10	42.6650	42.6650	42.0150	42.3500	-1.911%	1,897,712	+14,851.594%
2023-03-09	43.4900	43.4900	42.9650	43.1750	-0.816%	631,567	+14,565.895%
2023-03-08	43.2700	43.6650	43.2400	43.5300	+0.380%	978,692	+14,446.290%
2023-03-07	42.8450	43.5450	42.6750	43.3650	+0.580%	1,040,925	+14,501.637%
2023-03-06	42.6350	43.1150	42.5650	43.1150	+1.316%	955,046	+14,586.304%
2023-03-03	42.8550	43.0900	42.2250	42.5550	-0.491%	2,812,832	+14,779.568%
2023-03-02	43.5400	44.0800	42.0600	42.7650	+8.033%	4,179,963	+14,706.501%
2023-03-01	39.2550	39.9000	39.0850	39.5850	+1.305%	1,776,683	+15,895.958%
2023-02-28	39.0600	39.7450	38.7700	39.0750	+0.064%	1,725,994	+16,104.734%
2023-02-27	38.8100	39.2850	38.7500	39.0500	+1.310%	1,985,778	+16,115.109%
2023-02-24	38.9150	39.1350	38.4700	38.5450	-0.542%	1,473,552	+16,327.552%
2023-02-23	38.7500	38.9750	38.5700	38.7550	+0.415%	973,719	+16,238.537%
2023-02-22	38.5050	38.6700	38.2000	38.5950	-0.975%	1,642,140	+16,306.270%
2023-02-21	39.4900	39.4900	38.8450	38.9750	-1.516%	953,811	+16,146.312%
2023-02-20	39.2800	39.7200	39.2300	39.5750	+1.344%	906,701	+15,900.000%
2023-02-17	39.2550	39.4750	38.9150	39.0500	-1.001%	2,300,110	+16,115.109%
2023-02-16	40.0000	40.0850	39.1000	39.4450	-0.867%	1,864,798	+15,952.732%
2023-02-15	38.5100	39.8950	38.5100	39.7900	+3.284%	2,384,104	+15,813.546%
2023-02-14	38.6600	38.8800	38.5150	38.5250	+0.065%	779,053	+16,336.080%
2023-02-13	38.2350	38.5700	38.1950	38.5000	+0.997%	1,345,392	+16,346.753%
2023-02-10	38.5100	38.5100	37.7000	38.1200	-1.167%	1,027,921	+16,510.703%
2023-02-09	38.5700	38.7600	38.4100	38.5700	+0.208%	1,105,253	+16,316.904%
2023-02-08	39.0550	39.0600	38.4000	38.4900	-0.259%	968,688	+16,351.026%
2023-02-07	38.7150	39.0900	38.5900	38.5900	-0.207%	1,896,211	+16,308.396%
2023-02-06	39.0250	39.1150	38.4550	38.6700	-1.903%	953,063	+16,274.450%
2023-02-03	39.4000	39.4200	38.5450	39.4200	+0.114%	1,492,628	+15,962.912%
2023-02-02	38.6350	39.4900	38.4050	39.3750	+3.062%	3,710,570	+15,981.270%
2023-02-01	37.9000	38.4250	37.7100	38.2050	+1.785%	1,026,143	+16,473.747%
2023-01-31	37.2250	37.6100	37.0000	37.5350	+0.549%	840,545	+16,769.588%
2023-01-30	37.2150	37.5750	37.0300	37.3300	+0.080%	2,418,346	+16,862.229%
2023-01-27	37.0400	37.3000	36.7850	37.3000	+1.057%	1,070,607	+16,875.871%
2023-01-26	36.7800	37.1050	36.7800	36.9100	+0.394%	1,281,567	+17,055.242%
2023-01-25	36.8950	36.9650	36.5200	36.7650	+0.726%	750,477	+17,122.902%
2023-01-24	36.6300	36.7850	36.3900	36.5000	+0.192%	1,182,815	+17,247.945%
2023-01-23	36.1300	36.4900	36.1300	36.4300	+1.237%	642,739	+17,281.279%
2023-01-20	36.2250	36.3200	35.8700	35.9850	-0.042%	1,048,816	+17,496.221%
2023-01-19	36.3100	36.5450	35.8600	36.0000	-1.437%	1,428,869	+17,488.889%
2023-01-18	36.8350	36.9450	36.1200	36.5250	-0.936%	1,343,827	+17,236.071%
2023-01-17	37.3450	37.4800	36.5850	36.8700	-1.087%	1,976,197	+17,073.854%
2023-01-16	36.8400	37.3850	36.7450	37.2750	+0.852%	806,920	+16,887.257%
2023-01-13	36.6750	37.0150	36.4900	36.9600	+0.873%	949,075	+17,032.035%
2023-01-12	36.4950	36.9250	36.2250	36.6400	+0.951%	947,935	+17,181.659%
2023-01-11	35.6250	36.3200	35.4350	36.2950	+1.895%	1,824,989	+17,345.929%
2023-01-10	35.9800	35.9800	35.5000	35.6200	-1.179%	2,074,509	+17,676.530%
2023-01-09	35.7550	36.3900	35.7000	36.0450	+1.165%	1,327,108	+17,466.930%
2023-01-06	35.3650	35.6300	35.1100	35.6300	+0.963%	1,135,264	+17,671.541%
2023-01-05	35.2500	35.5450	35.1800	35.2900	+0.270%	827,437	+17,842.760%
2023-01-04	34.1750	35.4350	34.1250	35.1950	+3.317%	1,252,936	+17,891.192%
2023-01-03	33.2050	34.3950	33.1900	34.0650	+3.259%	1,349,060	+18,487.994%
2022-12-30	32.9600	33.1300	32.8150	32.9900	-0.121%	257,162	+19,093.695%
2022-12-29	32.7950	33.1200	32.7050	33.0300	+0.471%	457,869	+19,070.451%
2022-12-28	33.1950	33.3850	32.7900	32.8750	+0.535%	541,034	+19,160.837%
2022-12-23	32.8800	32.9450	32.7000	32.7000	-0.168%	186,028	+19,263.914%

.dark-mode .lsP43J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsP43J{ color: #333333; background-color: white; border: 2px solid #333333; }CRHCRH PLCstock LSE

CRH
CRH PLC
stock LSE