CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	93.150	93.150	93.150	93.150	90.643	72
2025-05-15	92.880	92.880	92.880	92.880	90.381	81
2025-05-14	91.270	91.270	91.270	91.270	88.814	113
2025-05-13	93.330	93.330	91.890	91.890	89.417	728
2025-05-12	93.240	93.240	93.240	93.240	90.731	8
2025-05-09	89.280	89.280	89.280	89.280	86.878	21
2025-05-08	88.830	88.830	88.830	88.830	86.440	65
2025-05-07	89.910	89.910	89.910	89.910	87.491	0
2025-05-06	89.010	89.910	88.830	89.910	87.491	632
2025-05-05	92.970	92.970	92.130	92.130	89.651	438
2025-05-02	92.430	92.430	92.430	92.430	89.943	76
2025-04-30	88.540	88.540	88.540	88.540	86.158	7
2025-04-29	87.570	87.570	87.570	87.570	85.214	21
2025-04-28	87.100	87.100	87.100	87.100	84.756	7
2025-04-25	87.570	87.570	87.390	87.390	85.038	117
2025-04-24	87.240	87.240	87.240	87.240	84.893	1
2025-04-23	84.000	84.000	83.920	83.920	81.662	136
2025-04-22	80.320	81.900	80.320	81.900	79.696	50
2025-04-17	83.040	83.040	81.860	81.860	79.657	19
2025-04-16	82.820	82.820	82.820	82.820	80.591	20
2025-04-15	84.180	84.180	84.180	84.180	81.915	179
2025-04-14	84.000	84.320	84.000	84.320	82.051	30
2025-04-11	81.930	81.930	81.930	81.930	79.725	133
2025-04-10	81.560	81.560	81.560	81.560	79.365	22
2025-04-09	86.320	86.320	86.240	86.240	83.919	136
2025-04-08	79.520	79.520	79.520	79.520	77.380	448
2025-04-07	80.520	80.520	80.520	80.520	78.353	136
2025-04-04	78.720	78.720	78.720	78.720	76.602	428
2025-04-03	79.260	81.860	79.260	81.860	79.657	85
2025-04-02	84.960	84.960	84.960	84.960	82.674	66
2025-04-01	83.200	83.200	83.200	83.200	80.961	238
2025-03-31	83.520	83.890	83.520	83.890	81.633	265
2025-03-28	83.880	83.880	83.880	83.880	81.623	6
2025-03-27	88.590	88.590	88.590	88.590	86.206	68
2025-03-26	90.400	90.400	90.400	90.400	87.967	113
2025-03-25	92.780	92.780	92.780	92.780	90.283	23
2025-03-24	93.480	93.480	93.480	93.480	90.965	36
2025-03-21	90.960	90.960	90.960	90.960	88.512	101
2025-03-20	92.090	92.090	92.090	92.090	89.612	208
2025-03-19	92.880	92.880	92.880	92.880	90.381	134
2025-03-18	91.080	91.080	90.990	90.990	88.542	260
2025-03-17	92.220	92.220	92.220	92.220	89.739	145
2025-03-14	92.990	92.990	92.990	92.990	90.488	31
2025-03-13	91.760	91.760	91.760	91.760	89.291	247
2025-03-12	95.010	95.010	95.010	95.010	91.185	111
2025-03-11	93.400	93.400	93.400	93.400	89.640	151
2025-03-10	95.770	95.770	95.770	95.770	91.914	0
2025-03-07	95.770	95.770	95.770	95.770	91.914	0
2025-03-06	95.700	95.770	95.700	95.770	91.914	261
2025-03-05	98.100	98.100	97.900	97.900	93.959	131
2025-02-28	98.820	98.820	98.820	98.820	94.841	392
2025-02-27	100.10	100.10	100.04	100.04	96.012	351
2025-02-26	98.440	98.440	98.440	98.440	94.477	231
2025-02-25	96.150	96.150	96.150	96.150	92.279	12
2025-02-24	96.300	96.300	96.200	96.200	92.327	123
2025-02-21	95.580	95.580	95.580	95.580	91.732	297
2025-02-20	97.000	97.400	97.000	97.400	93.479	38
2025-02-19	100.64	100.64	100.64	100.64	96.588	111
2025-02-18	104.60	104.60	104.60	104.60	100.39	83
2025-02-17	103.17	103.17	103.17	103.17	99.016	0

← NewerPage 7 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.