5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
+29.65%
YEAR-TO-DATE PERFORMANCE
+29.68%
1 YEAR PERFORMANCE
+16.49%
CRH plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $127.00 | $125.69 (-1.03%) | $127.00 | $124.83 | 8.06 M | |
| 12/05/2025 | $120.55 | $119.49 (-0.88%) | $121.35 | $118.60 | 9.17 M | $80.63 B |
| 12/04/2025 | $120.00 | $121.05 (0.88%) | $121.58 | $119.10 | 4.55 M | $81.68 B |
| 12/03/2025 | $118.43 | $121.36 (2.47%) | $121.80 | $118.39 | 4.77 M | $81.89 B |
| 12/02/2025 | $119.85 | $118.61 (-1.03%) | $120.37 | $118.40 | 4.44 M | $80.04 B |
| 12/01/2025 | $118.99 | $119.68 (0.58%) | $120.89 | $117.59 | 4.03 M | $80.76 B |
| 11/28/2025 | $119.40 | $119.96 (0.47%) | $120.53 | $119.37 | 2.37 M | $80.95 B |
| 11/26/2025 | $117.09 | $119.66 (2.19%) | $120.09 | $116.75 | 5.11 M | $80.75 B |
| 11/25/2025 | $114.69 | $116.27 (1.38%) | $116.94 | $114.02 | 4.86 M | $78.46 B |
| 11/24/2025 | $110.79 | $112.64 (1.67%) | $112.85 | $110.31 | 5.67 M | $76.01 B |
| 11/21/2025 | $108.48 | $110.15 (1.54%) | $110.57 | $107.60 | 4.04 M | $74.33 B |
| 11/20/2025 | $111.82 | $108.37 (-3.09%) | $111.94 | $108.17 | 4.51 M | $73.13 B |
| 11/19/2025 | $110.41 | $110.15 (-0.24%) | $111.59 | $109.51 | 3.26 M | $74.33 B |
| 11/18/2025 | $108.38 | $108.87 (0.45%) | $109.40 | $107.22 | 6.34 M | $73.47 B |
| 11/17/2025 | $109.50 | $109.24 (-0.24%) | $110.84 | $108.76 | 3.27 M | $73.72 B |
| 11/14/2025 | $109.99 | $109.57 (-0.38%) | $110.69 | $109.01 | 3.17 M | $73.94 B |
| 11/13/2025 | $112.82 | $111.16 (-1.47%) | $113.98 | $110.81 | 3.13 M | $75.01 B |
| 11/12/2025 | $113.43 | $113.40 (-0.03%) | $115.08 | $112.67 | 3.13 M | $76.52 B |
| 11/11/2025 | $114.24 | $112.65 (-1.39%) | $114.54 | $112.50 | 3.06 M | $76.02 B |
| 11/10/2025 | $114.24 | $113.98 (-0.23%) | $114.96 | $113.46 | 3.45 M | $76.91 B |
| 11/07/2025 | $113.42 | $113.00 (-0.37%) | $114.05 | $112.13 | 4.09 M | $76.25 B |
| 11/06/2025 | $113.21 | $114.78 (1.39%) | $116.50 | $111.93 | 5.14 M | $77.45 B |
| 11/05/2025 | $116.74 | $115.67 (-0.92%) | $117.44 | $115.17 | 6.96 M | $78.05 B |
| 11/04/2025 | $115.99 | $117.32 (1.15%) | $118.16 | $115.96 | 3.33 M | $79.17 B |
| 11/03/2025 | $119.24 | $118.40 (-0.7%) | $119.50 | $117.51 | 4.41 M | $79.90 B |
| 10/31/2025 | $116.73 | $119.10 (2.03%) | $119.17 | $116.64 | 5.23 M | $80.37 B |
| 10/30/2025 | $117.51 | $117.23 (-0.24%) | $118.86 | $116.49 | 3.35 M | $79.11 B |
| 10/29/2025 | $119.94 | $118.48 (-1.22%) | $120.65 | $117.36 | 3.04 M | $79.95 B |
| 10/28/2025 | $120.87 | $119.94 (-0.77%) | $121.47 | $119.68 | 4.02 M | $80.94 B |
| 10/27/2025 | $121.07 | $120.95 (-0.1%) | $121.99 | $119.95 | 3.29 M | $81.62 B |
| 10/24/2025 | $119.62 | $120.17 (0.46%) | $120.94 | $119.22 | 2.64 M | $81.09 B |
| 10/23/2025 | $116.16 | $117.87 (1.47%) | $118.33 | $116.16 | 2.94 M | $79.54 B |
| 10/22/2025 | $118.78 | $116.98 (-1.52%) | $119.76 | $116.80 | 3.03 M | $78.94 B |
| 10/21/2025 | $116.66 | $118.25 (1.36%) | $118.95 | $116.10 | 2.59 M | $79.80 B |
| 10/20/2025 | $118.29 | $117.43 (-0.73%) | $118.41 | $116.73 | 1.66 M | $79.24 B |
| 10/17/2025 | $116.37 | $117.46 (0.94%) | $117.73 | $116.05 | 3.27 M | $79.26 B |
| 10/16/2025 | $119.02 | $116.94 (-1.75%) | $119.27 | $116.88 | 2.41 M | $78.91 B |
| 10/15/2025 | $120.54 | $118.58 (-1.63%) | $121.20 | $117.56 | 2.87 M | $80.02 B |
| 10/14/2025 | $117.00 | $120.12 (2.67%) | $120.40 | $116.85 | 2.77 M | $81.06 B |
| 10/13/2025 | $116.73 | $117.54 (0.69%) | $118.70 | $116.71 | 2.58 M | $79.32 B |
| 10/10/2025 | $118.00 | $116.03 (-1.67%) | $118.73 | $116.00 | 2.10 M | $78.30 B |
| 10/09/2025 | $118.56 | $117.61 (-0.8%) | $118.81 | $117.04 | 2.15 M | $79.36 B |
| 10/08/2025 | $117.66 | $117.85 (0.16%) | $118.57 | $116.54 | 2.45 M | $79.53 B |
| 10/07/2025 | $118.47 | $116.34 (-1.8%) | $118.80 | $115.84 | 3.74 M | $78.51 B |
| 10/06/2025 | $120.19 | $118.14 (-1.71%) | $120.27 | $117.96 | 4.91 M | $79.72 B |
| 10/03/2025 | $121.14 | $119.96 (-0.97%) | $121.24 | $119.42 | 3.41 M | $80.95 B |
| 10/02/2025 | $119.91 | $121.14 (1.03%) | $121.36 | $119.48 | 4.30 M | $81.75 B |
| 10/01/2025 | $119.36 | $119.85 (0.41%) | $121.88 | $119.31 | 5.30 M | $80.87 B |
| 09/30/2025 | $120.95 | $119.90 (-0.87%) | $121.66 | $118.23 | 7.87 M | $80.91 B |
| 09/29/2025 | $113.51 | $114.59 (0.95%) | $114.72 | $111.15 | 5.70 M | $77.33 B |
| 09/26/2025 | $112.70 | $113.67 (0.86%) | $114.24 | $111.63 | 3.69 M | $76.70 B |
| 09/25/2025 | $109.21 | $111.78 (2.35%) | $111.90 | $109.21 | 3.54 M | $75.43 B |
| 09/24/2025 | $114.03 | $112.60 (-1.25%) | $114.56 | $111.89 | 4.32 M | $75.98 B |
| 09/23/2025 | $114.48 | $114.10 (-0.33%) | $116.36 | $113.50 | 5.73 M | $76.99 B |
| 09/22/2025 | $113.22 | $114.72 (1.32%) | $115.09 | $112.92 | 4.60 M | $77.41 B |
| 09/19/2025 | $113.13 | $113.09 (-0.04%) | $113.42 | $112.21 | 5.84 M | $76.31 B |
| 09/18/2025 | $111.60 | $112.46 (0.77%) | $112.90 | $110.95 | 2.65 M | $75.89 B |
| 09/17/2025 | $112.74 | $111.25 (-1.32%) | $114.04 | $110.68 | 2.88 M | $75.07 B |
| 09/16/2025 | $114.05 | $112.53 (-1.33%) | $114.05 | $112.08 | 3.13 M | $75.94 B |
| 09/15/2025 | $113.79 | $113.24 (-0.48%) | $114.47 | $112.95 | 2.78 M | $76.41 B |
| 09/12/2025 | $113.96 | $113.39 (-0.5%) | $114.83 | $113.38 | 2.97 M | $76.52 B |
| 09/11/2025 | $112.14 | $114.47 (2.08%) | $114.55 | $111.64 | 4.09 M | $77.24 B |
| 09/10/2025 | $111.08 | $111.26 (0.16%) | $111.76 | $110.69 | 3.67 M | $75.08 B |
| 09/09/2025 | $112.32 | $110.72 (-1.42%) | $112.32 | $110.54 | 2.74 M | $74.71 B |
| 09/08/2025 | $111.45 | $112.06 (0.55%) | $113.06 | $109.39 | 3.90 M | $75.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
