CRH plc - CRH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,334	9,178	9,178	9,464	9,178	315,748
February 19, 2026	9,188	9,308	9,308	9,374	8,816	632,058
February 18, 2026	9,046	9,214	9,214	9,216	8,986	418,377
February 17, 2026	9,278	9,052	9,052	9,278	8,884	391,314
February 16, 2026	9,182	9,218	9,218	9,270	9,182	114,573
February 13, 2026	8,930	9,170	9,170	9,190	8,810	425,645
February 12, 2026	9,334	8,900	8,900	9,416	8,878	347,691
February 11, 2026	9,438	9,354	9,354	9,512	9,300	275,476
February 10, 2026	9,270	9,306	9,306	9,464	9,152	269,544
February 09, 2026	9,340	9,280	9,280	9,390	9,244	194,389
February 06, 2026	8,898	9,242	9,242	9,264	8,884	497,169
February 05, 2026	8,942	8,950	8,950	9,092	8,816	365,208
February 04, 2026	8,978	8,942	8,942	9,060	8,846	497,139
February 03, 2026	9,104	9,220	9,220	9,354	9,076	857,777
February 02, 2026	8,840	9,064	9,064	9,092	8,818	155,217
January 30, 2026	8,886	8,886	8,886	8,960	8,836	184,177
January 29, 2026	8,946	8,890	8,890	9,016	8,814	190,492
January 28, 2026	8,940	8,856	8,856	8,972	8,800	284,181
January 27, 2026	8,994	8,956	8,956	9,034	8,950	201,771
January 26, 2026	9,012	8,982	8,982	9,107.04	8,964	184,939
January 23, 2026	9,200	9,020	9,020	9,248	8,986	331,244
January 22, 2026	9,058	9,124	9,124	9,168	8,997.86	225,613
January 21, 2026	9,016	8,970	8,970	9,106	8,930	172,602
January 20, 2026	8,980	8,988	8,988	9,030	8,846	345,120
January 19, 2026	9,046	9,046	9,046	9,128	8,992	69,429
January 16, 2026	9,160	9,140	9,140	9,212	9,078	166,915
January 15, 2026	9,196	9,216	9,216	9,324	9,098	161,606
January 14, 2026	9,406	9,200	9,200	9,470	9,192	177,935
January 13, 2026	9,708	9,404	9,404	9,714	9,384	285,449
January 12, 2026	9,730	9,704	9,704	9,758	9,628	176,842
January 09, 2026	9,304	9,652	9,652	9,652	9,226	268,500
January 08, 2026	9,054	9,250	9,250	9,272	9,044	453,003
January 07, 2026	9,496	9,208	9,208	9,616	9,188	329,403
January 06, 2026	9,496	9,442	9,508	9,534	9,418	124,016
January 05, 2026	9,490	9,408	9,408	9,538	9,290	246,981
January 02, 2026	9,304	9,348	9,348	9,350	9,278	134,109
December 31, 2025	9,330	9,304	9,304	9,332	9,296	24,650
December 30, 2025	9,410	9,370	9,370	9,472	9,370	84,819
December 29, 2025	9,502	9,434	9,434	9,572	9,364	206,562
December 24, 2025	9,326	9,340	9,340	9,378	9,312	54,431
December 23, 2025	9,326	9,300	9,300	9,380	9,300	201,479
December 22, 2025	9,300	9,388	9,388	9,396	9,232	199,823
December 19, 2025	9,516	9,512	9,512	9,564	9,450	433,677
December 18, 2025	9,180	9,464	9,464	9,476.54	9,115.58	303,440
December 17, 2025	9,430	9,184	9,184	9,510	9,184	316,205
December 16, 2025	9,458	9,488	9,488	9,720	9,438	524,611
December 15, 2025	9,458	9,540	9,540	9,568	9,450	237,259
December 12, 2025	9,376	9,390	9,390	9,520	9,330	934,881
December 11, 2025	9,202	9,330	9,330	9,446	9,202	1.23M
December 10, 2025	9,202	9,226	9,226	9,298	9,120	638,172
December 09, 2025	9,436	9,400	9,400	9,492	9,312	284,777
December 08, 2025	9,500	9,494	9,494	9,684	9,360	725,090
December 05, 2025	9,048	9,052	9,052	9,082	8,958	1.36M
December 04, 2025	9,144	9,006	9,006	9,144	8,898	477,696
December 03, 2025	8,876	9,034	9,034	9,054	8,866	696,007
December 02, 2025	9,058	8,966	8,966	9,193.92	8,964	810,401
December 01, 2025	9,014	9,020	9,020	9,038	8,870	251,309
November 28, 2025	8,902	9,052	9,052	9,094	8,900	188,465
November 27, 2025	8,970	8,980	8,980	9,038	8,954	140,725
November 26, 2025	8,850	8,954	8,954	8,982	8,780	219,998

CRH plc (CRH.L) LSE