CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	108.36	109.55	108.13	109.01	108.11	298
2026-01-30	106.93	106.93	106.93	106.93	106.05	38
2026-01-29	106.91	106.91	106.91	106.91	106.03	11
2026-01-28	106.00	106.04	106.00	106.04	105.17	58
2026-01-27	107.58	107.59	106.48	107.04	106.16	712
2026-01-26	108.02	108.14	107.59	107.80	106.91	87
2026-01-23	107.58	108.00	107.58	108.00	107.11	34
2026-01-22	109.10	109.99	108.45	109.54	108.64	252
2026-01-21	107.46	107.68	105.70	106.90	106.02	140
2026-01-20	107.91	107.91	107.91	107.91	107.02	9
2026-01-19	110.04	110.04	110.04	110.04	109.13	0
2026-01-16	110.25	110.84	109.77	110.04	109.13	166
2026-01-15	111.42	111.42	110.22	110.42	109.51	157
2026-01-14	112.85	113.07	109.08	109.55	108.65	491
2026-01-13	113.51	113.51	113.51	113.51	112.57	46
2026-01-12	116.77	116.77	116.77	116.77	115.81	26
2026-01-09	114.94	117.36	114.94	117.36	116.39	177
2026-01-08	111.54	112.19	111.54	112.07	111.15	200
2026-01-07	110.30	111.23	110.30	111.23	110.31	14
2026-01-06	114.95	116.02	114.71	115.91	114.95	787
2026-01-05	115.61	115.61	115.61	115.61	114.66	6
2026-01-02	114.18	114.18	114.18	114.18	113.24	181
2025-12-30	115.44	115.44	115.44	115.44	114.49	205
2025-12-29	118.09	118.09	118.09	118.09	117.12	113
2025-12-26	119.05	119.49	118.82	119.05	118.07	25
2025-12-23	115.57	116.86	115.57	116.86	115.90	27
2025-12-22	116.94	116.94	116.94	116.94	115.98	23
2025-12-19	117.46	117.46	117.46	117.46	116.49	54
2025-12-18	116.25	117.25	116.25	117.25	116.28	195
2025-12-17	116.39	116.75	113.39	113.99	113.05	231
2025-12-16	116.92	116.92	115.50	116.15	115.19	200
2025-12-15	115.49	115.49	114.96	114.96	114.01	122
2025-12-12	113.64	113.64	113.64	113.64	112.70	31
2025-12-11	113.84	114.39	113.84	114.39	113.45	3
2025-12-10	112.50	113.20	112.50	113.20	112.27	73
2025-12-09	113.42	113.42	113.42	113.42	112.49	17
2025-12-08	115.05	115.05	113.18	114.06	113.12	513
2025-12-05	108.24	108.24	108.24	108.24	107.35	11
2025-12-04	106.70	106.70	106.70	106.70	105.82	20
2025-12-03	107.15	107.59	106.82	107.15	106.27	6,212
2025-12-02	105.39	105.39	105.39	105.39	104.52	43
2025-12-01	106.93	106.93	106.93	106.93	106.05	87
2025-11-28	107.03	107.03	107.03	107.03	106.15	39
2025-11-27	106.96	106.96	106.96	106.96	106.08	0
2025-11-26	106.96	106.96	106.96	106.96	106.08	15
2025-11-25	103.80	103.80	103.80	103.80	102.94	7
2025-11-24	100.91	100.91	100.91	100.91	100.08	108
2025-11-21	99.200	99.200	99.200	99.200	98.383	122
2025-11-19	97.600	97.600	97.600	97.600	96.796	6
2025-11-18	96.500	96.500	96.500	96.500	95.466	10
2025-11-17	96.900	96.900	96.500	96.500	95.466	100
2025-11-14	97.000	97.000	97.000	97.000	95.961	14
2025-11-13	98.100	98.100	98.100	98.100	97.049	55
2025-11-12	100.31	100.31	100.31	100.31	99.236	21
2025-11-11	99.300	99.300	99.300	99.300	98.236	50
2025-11-10	101.76	101.76	101.76	101.76	100.67	11
2025-11-07	100.51	100.51	100.51	100.51	99.433	15
2025-11-06	102.49	102.49	102.49	102.49	101.39	17
2025-11-05	103.63	103.63	103.41	103.41	102.30	2,547
2025-11-04	106.14	106.14	106.14	106.14	105.00	105

← NewerPage 4 of 5 · 250 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.