CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	106.16	106.16	106.16	106.16	105.02	0
2025-10-31	106.16	106.16	106.16	106.16	105.02	17
2025-10-30	105.28	105.28	105.28	105.28	104.15	50
2025-10-29	105.61	105.61	105.61	105.61	104.48	19
2025-10-28	107.15	107.15	107.15	107.15	106.00	67
2025-10-27	107.68	107.68	107.68	107.68	106.53	7
2025-10-24	108.25	108.25	108.25	108.25	107.09	54
2025-10-23	106.26	106.26	106.26	106.26	105.12	129
2025-10-22	105.83	105.83	105.83	105.83	104.70	0
2025-10-21	105.83	105.83	105.83	105.83	104.70	13
2025-10-20	105.39	105.39	105.39	105.39	104.26	0
2025-10-17	105.39	105.39	105.39	105.39	104.26	11
2025-10-16	106.06	106.06	106.06	106.06	104.92	95
2025-10-15	109.24	109.24	109.24	109.24	108.07	0
2025-10-14	109.24	109.24	109.24	109.24	108.07	20
2025-10-13	107.04	107.04	107.04	107.04	105.89	0
2025-10-10	107.04	107.04	107.04	107.04	105.89	104
2025-10-09	105.40	105.40	105.40	105.40	104.27	38
2025-10-08	104.62	104.62	104.62	104.62	103.50	51
2025-10-07	103.90	103.90	103.90	103.90	102.79	15
2025-10-06	104.84	104.84	104.83	104.83	103.71	704
2025-10-03	106.91	106.91	106.91	106.91	105.76	26
2025-10-02	107.70	107.70	107.70	107.70	106.55	103
2025-10-01	106.15	106.15	106.15	106.15	105.01	221
2025-09-30	105.93	105.93	105.93	105.93	104.80	62
2025-09-29	101.10	101.10	101.10	101.10	100.02	48
2025-09-26	99.600	99.600	99.600	99.600	98.533	0
2025-09-25	97.500	99.600	97.500	99.600	98.533	730
2025-09-24	99.880	99.880	99.880	99.880	98.810	44
2025-09-23	101.00	101.00	100.00	100.00	98.929	156
2025-09-22	100.00	100.00	100.00	100.00	98.929	0
2025-09-19	100.00	100.00	100.00	100.00	98.929	66
2025-09-18	100.00	100.00	100.00	100.00	98.929	15
2025-09-17	98.200	98.200	98.200	98.200	97.148	213
2025-09-16	99.300	99.300	99.300	99.300	98.236	21
2025-09-15	100.32	100.32	100.32	100.32	99.245	81
2025-09-12	102.09	102.09	102.09	102.09	101.00	30
2025-09-11	101.00	102.10	101.00	102.10	101.01	1,276
2025-09-10	100.20	100.20	100.20	100.20	99.127	48
2025-09-09	100.30	100.30	100.30	100.30	99.226	55
2025-09-08	101.60	101.60	101.60	101.60	100.51	23
2025-09-05	101.40	101.40	101.40	101.40	100.31	2
2025-09-04	100.76	100.76	100.76	100.76	99.681	42
2025-09-03	101.20	101.20	101.20	101.20	100.12	0
2025-09-02	101.20	101.20	101.20	101.20	100.12	0
2025-09-01	101.20	101.20	101.20	101.20	100.12	0
2025-08-29	101.20	101.20	101.20	101.20	100.12	91
2025-08-28	101.70	101.70	101.60	101.60	100.51	108
2025-08-27	103.55	103.55	103.55	103.55	102.44	0
2025-08-26	103.40	103.55	103.40	103.55	102.44	277
2025-08-25	102.77	102.77	102.77	102.77	101.67	0
2025-08-22	102.77	102.77	102.77	102.77	101.67	30
2025-08-21	102.90	102.90	102.90	102.90	101.80	0
2025-08-20	102.90	102.90	102.90	102.90	101.56	0
2025-08-19	102.90	102.90	102.90	102.90	101.56	32
2025-08-18	101.10	101.10	101.10	101.10	99.779	223
2025-08-15	100.20	100.50	100.20	100.50	99.187	368
2025-08-14	101.30	101.30	101.30	101.30	99.976	0
2025-08-13	101.30	101.30	101.30	101.30	99.976	39
2025-08-12	99.900	99.900	99.900	99.900	98.595	35

← NewerPage 5 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.