CRH PLC Ordinary Shares (CRH)

99.03Last Price

-0.76 (-0.76%)Change

CRH Plc is a leading global building materials company, specializing in the manufacture and supply of a wide range of construction materials and products

With a diverse portfolio that includes aggregates, asphalt, cement, and engineered wood, CRH serves infrastructure, residential, and commercial markets across various regions. The company is committed to sustainable practices and innovation, providing solutions that enhance the built environment while minimizing environmental impact. Through its extensive network of operations and strategic acquisitions, CRH plays a pivotal role in the development of vital infrastructure projects around the world.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	100.27	100.59	99.00	99.03	7,057,149	99.03
1/30/2025	99.02	100.28	98.68	99.79	2,420,158	99.79
1/29/2025	99.10	100.21	98.66	99.09	2,954,955	99.09
1/28/2025	98.66	98.95	97.67	98.52	3,104,526	98.52
1/27/2025	98.89	99.77	98.03	99.03	2,775,927	99.03
1/24/2025	101.51	102.20	100.86	101.26	2,640,454	101.26
1/23/2025	101.07	101.44	100.32	100.52	1,877,702	100.52
1/22/2025	99.35	100.97	99.08	100.33	3,129,764	100.33
1/21/2025	99.99	100.12	98.00	99.29	4,942,987	99.29
1/17/2025	97.38	98.44	96.98	97.75	3,858,335	97.75
1/16/2025	95.93	96.06	95.30	95.59	2,972,145	95.59
1/15/2025	94.66	95.95	94.66	95.75	3,812,110	95.75
1/14/2025	91.87	93.14	91.74	92.69	3,113,258	92.69
1/13/2025	90.37	91.85	90.25	91.55	2,908,357	91.55
1/10/2025	92.46	92.46	91.29	91.78	3,807,844	91.78
1/08/2025	92.01	92.77	91.35	92.51	3,676,713	92.51
1/07/2025	93.13	93.33	91.53	92.32	3,018,307	92.32
1/06/2025	94.37	94.67	93.26	93.61	2,693,354	93.61
1/03/2025	93.01	93.50	92.18	93.24	3,190,104	93.24
1/02/2025	92.93	93.83	92.06	92.71	2,496,112	92.71
12/31/2024	92.46	0.00	92.52	92.52	0	92.52
12/30/2024	92.71	92.96	91.52	92.46	1,770,189	92.46
12/27/2024	93.91	94.53	93.18	93.58	1,336,004	93.58
12/26/2024	94.29	94.94	94.27	94.65	1,391,005	94.65
12/24/2024	94.30	94.89	94.15	94.75	725,095	94.75
12/23/2024	94.05	94.80	93.52	94.24	3,041,395	94.24
12/20/2024	92.85	94.46	92.80	93.64	6,739,243	93.64
12/19/2024	94.12	95.18	93.03	93.30	2,420,702	93.30
12/18/2024	97.41	97.87	93.70	93.71	3,291,694	93.71
12/17/2024	98.33	98.33	96.80	97.23	3,281,638	97.23
12/16/2024	97.84	98.76	97.76	98.20	2,482,663	98.20
12/13/2024	98.97	99.13	97.36	97.92	2,155,707	97.92
12/12/2024	99.04	100.06	98.50	98.55	3,064,992	98.55
12/11/2024	98.75	99.42	98.02	98.62	3,803,825	98.62
12/10/2024	98.53	99.68	97.53	98.84	4,724,819	98.84
12/09/2024	102.02	102.90	99.57	100.09	7,065,154	100.09
12/06/2024	103.02	103.51	102.58	103.00	3,686,342	103.00
12/05/2024	103.69	104.23	102.52	102.84	3,397,287	102.84
12/04/2024	102.79	103.40	102.10	103.37	3,463,736	103.37
12/03/2024	102.92	103.16	101.54	102.49	2,953,506	102.49
12/02/2024	102.35	102.85	101.69	102.46	3,275,926	102.46
11/29/2024	102.17	102.92	102.04	102.27	2,656,397	102.27
11/27/2024	104.07	104.19	101.76	101.94	3,462,843	101.94
11/26/2024	101.90	103.29	101.65	102.87	5,616,509	102.87
11/25/2024	101.51	103.64	101.51	102.80	5,688,882	102.80
11/22/2024	100.10	101.57	100.00	101.40	3,325,076	101.40
11/21/2024	100.13	101.18	99.76	100.50	2,825,051	100.50
11/20/2024	100.03	100.38	99.34	100.20	2,722,655	100.20
11/19/2024	98.47	100.18	98.29	99.79	4,960,217	99.79
11/18/2024	97.71	99.92	97.55	99.65	3,124,686	99.65
11/15/2024	98.41	99.02	97.64	98.29	3,120,887	98.29
11/14/2024	100.47	100.83	99.40	99.87	4,765,195	99.87
11/13/2024	99.93	100.18	99.10	99.18	2,942,151	99.18
11/12/2024	100.71	101.46	99.81	100.15	3,845,959	100.15
11/11/2024	101.40	102.51	101.34	102.28	4,915,658	102.28
11/08/2024	100.40	101.58	100.00	100.67	4,966,516	100.67
11/07/2024	102.07	102.45	100.61	100.66	6,107,238	100.66
11/06/2024	100.50	101.59	99.87	99.96	10,527,952	99.96
11/05/2024	94.91	97.06	94.34	96.91	2,487,270	96.91
11/04/2024	95.19	95.66	94.19	94.45	3,345,073	94.45
11/01/2024	95.84	96.53	95.35	95.80	2,870,876	95.80