CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	103.17	103.17	103.17	103.17	99.016	0
2025-02-14	102.95	103.17	102.90	103.17	99.016	61
2025-02-13	101.76	101.76	101.76	101.76	97.663	60
2025-02-12	99.320	99.320	99.320	99.320	95.321	26
2025-02-11	98.720	98.720	98.720	98.720	94.746	525
2025-02-10	98.340	98.340	98.340	98.340	94.381	82
2025-02-07	100.94	100.94	100.94	100.94	96.876	619
2025-02-06	100.84	100.84	100.84	100.84	96.780	15
2025-02-05	96.930	96.930	96.900	96.900	92.999	1,459
2025-02-04	94.820	95.320	94.820	95.320	91.482	270
2025-02-03	95.550	95.550	94.690	94.690	90.878	116
2025-01-31	96.430	96.430	96.430	96.430	92.548	34
2025-01-30	97.750	97.750	97.530	97.530	93.603	84
2025-01-29	96.440	96.440	96.440	96.440	92.557	208
2025-01-28	96.570	96.570	96.570	96.570	92.682	249
2025-01-27	97.000	97.450	97.000	97.450	93.527	40
2025-01-24	100.00	100.00	99.670	99.670	95.657	17
2025-01-23	99.750	99.750	99.750	99.750	95.734	266
2025-01-22	100.00	100.01	100.00	100.01	95.984	155
2025-01-21	99.250	99.250	99.160	99.160	95.168	403
2025-01-20	98.000	98.000	98.000	98.000	94.054	0
2025-01-17	98.000	98.000	98.000	98.000	94.054	118
2025-01-16	96.890	96.890	96.890	96.890	92.989	653
2025-01-15	95.710	95.710	95.590	95.590	91.742	96
2025-01-14	93.690	94.050	93.690	94.050	90.264	68
2025-01-13	92.440	92.440	92.440	92.440	88.718	41
2025-01-10	92.880	93.870	92.880	93.700	89.928	154
2025-01-09	93.940	93.940	93.940	93.940	90.158	0
2025-01-08	92.880	93.940	92.880	93.940	90.158	63
2025-01-07	94.440	94.440	92.150	94.200	90.407	198
2025-01-06	95.120	95.220	95.120	95.220	91.386	212
2025-01-03	95.370	95.660	95.370	95.660	91.809	124
2025-01-02	94.720	95.090	94.670	95.090	91.262	131
2024-12-30	95.700	95.700	95.270	95.270	91.434	291
2024-12-27	96.990	97.300	96.990	97.300	93.383	287
2024-12-26	97.350	97.600	97.300	97.600	93.671	259
2024-12-23	97.560	97.560	97.200	97.200	93.287	155
2024-12-20	95.200	95.250	95.200	95.250	91.415	121
2024-12-19	95.600	95.810	95.600	95.810	91.953	327
2024-12-18	100.32	100.32	100.32	100.32	96.281	264
2024-12-17	98.900	98.960	98.900	98.960	94.976	349
2024-12-16	99.900	99.900	99.600	99.600	95.590	33
2024-12-13	98.440	98.700	98.440	98.700	94.726	308
2024-12-12	99.500	99.500	99.420	99.420	95.417	230
2024-12-11	99.600	99.630	99.600	99.630	95.619	325
2024-12-10	100.00	100.00	100.00	100.00	95.974	98
2024-12-09	102.50	102.60	102.50	102.60	98.469	149
2024-12-06	104.20	104.30	104.15	104.30	100.10	59
2024-12-05	103.50	103.60	103.50	103.60	99.429	148
2024-12-04	103.30	103.60	103.30	103.60	99.429	64
2024-12-03	104.50	104.50	103.10	103.10	98.949	107
2024-12-02	103.30	103.50	103.24	103.50	99.333	498
2024-11-29	101.80	101.80	101.80	101.80	97.701	75
2024-11-28	100.10	100.10	100.10	100.10	96.070	0
2024-11-27	101.40	101.40	100.10	100.10	96.070	376
2024-11-26	99.300	100.18	99.300	100.18	96.147	254
2024-11-25	99.990	99.990	99.000	99.000	95.014	234
2024-11-22	98.000	98.410	98.000	98.410	94.448	311
2024-11-21	95.670	95.670	95.670	95.670	91.818	0
2024-11-19	96.250	96.250	95.670	95.670	90.667	206

← NewerPage 8 of 11 · 647 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.