CRH PLC Ordinary Shares (NY: CRH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	93.91	96.60	92.17	94.63	13,232,523	+0.86(+0.92%)
Mar 10, 2025	92.39	94.56	91.90	93.77	12,963,464	-3.74(-3.84%)
Mar 07, 2025	98.55	98.70	94.15	97.51	10,200,699	-1.27(-1.29%)
Mar 06, 2025	101.71	102.37	98.38	98.78	6,217,519	-3.96(-3.85%)
Mar 05, 2025	98.82	103.34	98.11	102.74	11,656,660	+6.43(+6.68%)
Mar 04, 2025	97.02	98.72	92.71	96.31	11,164,365	-3.66(-3.66%)
Mar 03, 2025	103.95	104.25	99.44	99.97	4,258,656	-2.55(-2.49%)
Feb 28, 2025	101.46	102.93	99.81	102.52	7,507,334	+1.02(+1.00%)
Feb 27, 2025	100.45	104.19	99.68	101.50	9,052,458	-0.83(-0.81%)
Feb 26, 2025	101.63	103.60	101.50	102.33	5,700,511	+2.04(+2.03%)
Feb 25, 2025	101.68	101.68	98.91	100.29	6,144,047	-0.07(-0.07%)
Feb 24, 2025	99.46	101.07	98.64	100.36	4,643,819	+0.02(+0.02%)
Feb 21, 2025	104.28	104.28	99.78	100.34	7,263,457	-2.24(-2.18%)
Feb 20, 2025	105.80	105.94	101.55	102.58	6,120,629	-3.52(-3.32%)
Feb 19, 2025	106.84	108.00	105.26	106.10	6,098,608	-4.41(-3.99%)
Feb 18, 2025	110.95	110.97	108.55	110.51	7,741,838	+2.21(+2.04%)
Feb 14, 2025	107.89	108.39	107.06	108.30	5,721,376	+1.80(+1.69%)
Feb 13, 2025	104.60	106.71	104.55	106.50	6,261,311	+2.28(+2.19%)
Feb 12, 2025	99.81	104.70	99.30	104.22	8,596,327	+1.24(+1.20%)
Feb 11, 2025	101.63	103.10	101.31	102.98	3,503,813	+0.91(+0.89%)
Feb 10, 2025	103.08	103.33	101.66	102.07	3,072,581	-1.27(-1.23%)
Feb 07, 2025	104.70	105.09	103.07	103.34	4,706,287	-1.85(-1.76%)
Feb 06, 2025	102.67	105.58	102.41	105.19	8,346,119	+4.03(+3.98%)
Feb 05, 2025	99.23	101.36	98.61	101.16	3,292,689	+2.55(+2.59%)
Feb 04, 2025	98.64	99.37	97.95	98.61	2,347,865	+1.27(+1.30%)
Feb 03, 2025	98.00	98.32	96.14	97.34	2,910,442	-1.69(-1.71%)
Jan 31, 2025	100.27	100.59	99.00	99.03	7,057,149	-0.76(-0.76%)
Jan 30, 2025	99.02	100.28	98.68	99.79	2,420,158	+0.70(+0.71%)
Jan 29, 2025	99.10	100.21	98.66	99.09	2,954,955	+0.57(+0.58%)
Jan 28, 2025	98.66	98.95	97.67	98.52	3,104,526	-0.51(-0.51%)
Jan 27, 2025	98.89	99.77	98.03	99.03	2,775,927	-2.23(-2.20%)
Jan 24, 2025	101.51	102.20	100.86	101.26	2,640,454	+0.74(+0.74%)
Jan 23, 2025	101.07	101.44	100.32	100.52	1,877,702	+0.19(+0.19%)
Jan 22, 2025	99.35	100.97	99.08	100.33	3,129,764	+1.04(+1.05%)
Jan 21, 2025	99.99	100.12	98.00	99.29	4,942,987	+1.54(+1.58%)
Jan 17, 2025	97.38	98.44	96.98	97.75	3,858,335	+2.16(+2.26%)
Jan 16, 2025	95.93	96.06	95.30	95.59	2,972,145	-0.16(-0.17%)
Jan 15, 2025	94.66	95.95	94.66	95.75	3,812,110	+3.06(+3.30%)
Jan 14, 2025	91.87	93.14	91.74	92.69	3,113,258	+1.14(+1.25%)
Jan 13, 2025	90.37	91.85	90.25	91.55	2,908,357	-0.23(-0.25%)
Jan 10, 2025	92.46	92.46	91.29	91.78	3,807,844	-0.73(-0.79%)
Jan 08, 2025	92.01	92.77	91.35	92.51	3,676,713	+0.19(+0.21%)
Jan 07, 2025	93.13	93.33	91.53	92.32	3,018,307	-1.29(-1.38%)
Jan 06, 2025	94.37	94.67	93.26	93.61	2,693,354	+0.37(+0.40%)
Jan 03, 2025	93.01	93.50	92.18	93.24	3,190,104	+0.53(+0.57%)