CRH plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	91.110	91.110	91.110	91.110	90.583	53
2026-04-30	97.660	97.660	97.660	97.660	97.096	17
2026-04-29	95.590	95.590	95.390	95.390	94.839	74
2026-04-28	95.480	95.480	94.890	94.890	94.342	12
2026-04-27	97.500	97.500	97.500	97.500	96.936	61
2026-04-24	98.300	98.300	98.300	98.300	97.732	149
2026-04-23	96.540	97.590	96.540	97.210	96.648	126
2026-04-22	96.510	96.610	95.610	96.200	95.644	424
2026-04-20	97.320	97.900	97.320	97.900	97.334	23
2026-04-17	97.320	97.320	97.320	97.320	96.758	135
2026-04-16	95.210	95.210	95.110	95.110	94.560	346
2026-04-15	97.390	97.390	97.390	97.390	96.827	93
2026-04-14	97.470	98.010	97.470	97.910	97.344	354
2026-04-13	97.200	97.200	97.200	97.200	96.638	704
2026-04-10	98.290	98.690	98.290	98.490	97.921	966
2026-04-09	96.120	97.910	96.120	97.710	97.145	50
2026-04-08	95.000	96.830	95.000	96.830	96.270	37
2026-04-07	90.630	91.620	90.630	90.980	90.454	118
2026-04-06	91.140	91.140	91.140	91.140	90.613	8
2026-04-02	89.560	89.560	89.560	89.560	89.042	8
2026-04-01	91.920	91.920	91.360	91.360	90.832	18
2026-03-31	89.720	91.510	89.720	91.510	90.981	47
2026-03-30	88.480	88.480	88.480	88.480	87.969	16
2026-03-27	89.170	89.360	88.580	89.090	88.575	60
2026-03-26	90.810	90.810	90.550	90.550	90.027	6
2026-03-25	92.350	92.510	92.080	92.080	91.548	36
2026-03-24	94.290	94.290	93.150	93.150	92.612	76
2026-03-23	90.550	91.430	90.550	91.430	90.902	13
2026-03-20	88.300	88.300	88.300	88.300	87.790	66
2026-03-19	88.110	88.110	88.110	88.110	87.601	30
2026-03-18	89.470	89.470	89.010	89.010	88.496	52
2026-03-17	90.800	91.520	90.800	91.520	90.991	4
2026-03-16	89.730	89.730	89.730	89.730	89.211	27
2026-03-13	87.140	88.370	87.140	87.760	87.253	59
2026-03-12	88.000	88.000	86.860	86.860	86.358	75
2026-03-11	89.380	89.380	89.380	89.380	88.863	52
2026-03-10	91.550	91.880	91.110	91.360	90.832	405
2026-03-09	89.740	91.250	89.740	91.250	90.723	106
2026-03-06	92.990	92.990	92.320	92.410	91.876	90
2026-03-05	97.000	97.000	97.000	97.000	96.439	96
2026-03-04	99.650	99.650	99.650	99.650	98.829	0
2026-03-03	99.610	99.650	99.610	99.650	98.829	106
2026-03-02	101.20	101.20	101.20	101.20	100.37	21
2026-02-27	102.69	102.69	102.69	102.69	101.84	47
2026-02-26	103.10	103.10	103.10	103.10	102.25	61
2026-02-25	103.61	103.61	103.61	103.61	102.76	29
2026-02-24	104.52	105.01	104.51	104.80	103.94	93
2026-02-23	104.16	104.16	104.16	104.16	103.30	18
2026-02-20	107.69	107.69	106.60	106.60	105.72	47
2026-02-19	108.69	109.98	108.69	109.13	108.23	123
2026-02-18	108.25	108.25	108.25	108.25	107.36	69
2026-02-13	109.45	109.57	109.23	109.23	108.33	29
2026-02-12	106.67	106.67	106.67	106.67	105.79	35
2026-02-11	111.62	111.62	110.21	110.75	109.84	491
2026-02-10	111.53	112.08	111.42	111.53	110.61	6
2026-02-09	109.77	110.39	109.55	110.21	109.30	161
2026-02-06	108.44	110.64	108.44	110.11	109.20	19
2026-02-05	107.69	107.79	106.06	107.03	106.15	45
2026-02-04	107.24	107.26	107.24	107.26	106.38	37
2026-02-03	110.76	110.76	106.26	106.26	105.38	439

← NewerPage 3 of 11 · 646 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2511 EUR
2026-05-14	0.2515 EUR
2026-03-05	0.2466 EUR
2025-11-19	0.2404 EUR
2025-08-21	0.2449 EUR
2025-05-22	1.2654 EUR
2025-03-13	1.3037 EUR
2024-11-21	1.1992 EUR
2024-08-22	1.1622 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.