5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-16.29%
6 MONTH PERFORMANCE
-7.28%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
+13.27%
CRH Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $116.23 | $114.77 (-1.26%) | $116.46 | $114.36 | 2.60 M | $76.87 B |
| 05/05/2026 | $111.87 | $112.50 (0.56%) | $114.18 | $111.16 | 4.01 M | $75.21 B |
| 05/04/2026 | $114.15 | $110.80 (-2.93%) | $114.68 | $110.08 | 4.67 M | $74.07 B |
| 05/01/2026 | $117.88 | $115.45 (-2.06%) | $118.52 | $115.44 | 4.00 M | $77.18 B |
| 04/30/2026 | $115.26 | $118.42 (2.74%) | $119.27 | $115.03 | 8.80 M | $79.16 B |
| 04/29/2026 | $114.96 | $113.44 (-1.32%) | $115.68 | $113.20 | 4.81 M | $75.95 B |
| 04/28/2026 | $115.68 | $114.44 (-1.07%) | $116.02 | $113.50 | 4.16 M | $76.62 B |
| 04/27/2026 | $116.72 | $116.67 (-0.04%) | $117.95 | $115.91 | 3.15 M | $78.11 B |
| 04/24/2026 | $115.87 | $118.00 (1.84%) | $118.67 | $114.70 | 2.96 M | $79.00 B |
| 04/23/2026 | $115.86 | $117.16 (1.12%) | $118.05 | $115.00 | 5.61 M | $78.44 B |
| 04/22/2026 | $118.54 | $116.09 (-2.07%) | $118.97 | $115.52 | 3.37 M | $77.72 B |
| 04/21/2026 | $118.79 | $117.36 (-1.2%) | $119.70 | $116.73 | 2.50 M | $78.57 B |
| 04/20/2026 | $116.52 | $118.56 (1.75%) | $118.59 | $116.01 | 2.43 M | $79.38 B |
| 04/17/2026 | $117.48 | $117.05 (-0.37%) | $120.54 | $116.48 | 5.13 M | $78.36 B |
| 04/16/2026 | $114.82 | $114.36 (-0.4%) | $115.96 | $113.92 | 3.73 M | $76.56 B |
| 04/15/2026 | $117.81 | $116.21 (-1.36%) | $117.81 | $115.54 | 4.06 M | $77.80 B |
| 04/14/2026 | $117.78 | $117.41 (-0.31%) | $118.60 | $117.38 | 4.88 M | $78.61 B |
| 04/13/2026 | $115.64 | $117.27 (1.41%) | $117.55 | $114.39 | 6.45 M | $78.51 B |
| 04/10/2026 | $118.47 | $117.89 (-0.49%) | $119.79 | $116.29 | 6.36 M | $78.93 B |
| 04/09/2026 | $113.40 | $115.50 (1.85%) | $116.29 | $113.33 | 4.24 M | $77.33 B |
| 04/08/2026 | $112.82 | $113.82 (0.89%) | $114.58 | $112.68 | 6.30 M | $76.20 B |
| 04/07/2026 | $104.31 | $105.87 (1.5%) | $106.36 | $103.85 | 5.88 M | $70.88 B |
| 04/06/2026 | $104.13 | $106.33 (2.11%) | $106.34 | $103.97 | 1.91 M | $71.19 B |
| 04/02/2026 | $103.30 | $104.63 (1.29%) | $107.71 | $103.14 | 4.78 M | $70.05 B |
| 04/01/2026 | $106.21 | $106.20 (-0.01%) | $107.79 | $105.57 | 3.24 M | $71.10 B |
| 03/31/2026 | $103.49 | $105.12 (1.58%) | $106.35 | $102.07 | 5.76 M | $70.38 B |
| 03/30/2026 | $103.76 | $101.91 (-1.78%) | $103.76 | $100.90 | 5.56 M | $68.23 B |
| 03/27/2026 | $101.81 | $101.74 (-0.07%) | $102.46 | $100.97 | 4.93 M | $68.11 B |
| 03/26/2026 | $104.77 | $103.20 (-1.5%) | $106.29 | $103.00 | 4.84 M | $69.09 B |
| 03/25/2026 | $108.48 | $106.05 (-2.24%) | $108.74 | $105.10 | 4.05 M | $71.00 B |
| 03/24/2026 | $103.02 | $106.52 (3.4%) | $107.55 | $102.42 | 7.79 M | $71.32 B |
| 03/23/2026 | $104.54 | $104.42 (-0.11%) | $105.96 | $103.36 | 5.96 M | $69.91 B |
| 03/20/2026 | $102.06 | $100.47 (-1.56%) | $102.22 | $99.36 | 9.82 M | $67.26 B |
| 03/19/2026 | $99.03 | $101.02 (2.01%) | $101.49 | $99.03 | 5.81 M | $67.63 B |
| 03/18/2026 | $104.05 | $101.91 (-2.06%) | $104.50 | $101.74 | 4.78 M | $68.23 B |
| 03/17/2026 | $104.51 | $104.93 (0.4%) | $105.50 | $103.88 | 5.51 M | $70.25 B |
| 03/16/2026 | $101.32 | $103.02 (1.68%) | $103.16 | $101.10 | 7.83 M | $68.97 B |
| 03/13/2026 | $99.23 | $99.82 (0.59%) | $101.50 | $99.10 | 6.10 M | $66.83 B |
| 03/12/2026 | $102.19 | $99.73 (-2.41%) | $102.45 | $99.32 | 6.27 M | $66.77 B |
| 03/11/2026 | $106.04 | $104.00 (-1.92%) | $106.10 | $103.36 | 4.34 M | $69.63 B |
| 03/10/2026 | $106.59 | $106.28 (-0.29%) | $107.98 | $105.38 | 6.41 M | $71.15 B |
| 03/09/2026 | $102.98 | $106.46 (3.38%) | $106.55 | $101.88 | 8.28 M | $71.27 B |
| 03/06/2026 | $108.00 | $106.41 (-1.47%) | $108.17 | $105.17 | 6.06 M | $71.24 B |
| 03/05/2026 | $111.92 | $111.10 (-0.73%) | $114.17 | $109.95 | 5.64 M | $74.38 B |
| 03/04/2026 | $114.34 | $113.26 (-0.94%) | $114.69 | $112.39 | 5.14 M | $75.83 B |
| 03/03/2026 | $113.57 | $113.55 (-0.02%) | $114.40 | $111.45 | 8.38 M | $76.02 B |
| 03/02/2026 | $116.83 | $117.72 (0.76%) | $118.58 | $115.56 | 5.60 M | $78.81 B |
| 02/27/2026 | $118.65 | $119.98 (1.12%) | $120.44 | $116.57 | 7.28 M | $80.33 B |
| 02/26/2026 | $118.96 | $121.14 (1.83%) | $121.21 | $118.48 | 5.00 M | $81.10 B |
| 02/25/2026 | $123.02 | $120.16 (-2.32%) | $124.27 | $119.94 | 5.09 M | $80.45 B |
| 02/24/2026 | $121.49 | $122.66 (0.96%) | $122.85 | $119.88 | 4.56 M | $82.12 B |
| 02/23/2026 | $122.47 | $121.49 (-0.8%) | $123.91 | $120.01 | 5.02 M | $81.34 B |
| 02/20/2026 | $125.09 | $124.04 (-0.84%) | $126.65 | $123.56 | 4.67 M | $83.04 B |
| 02/19/2026 | $121.65 | $125.49 (3.16%) | $126.30 | $121.27 | 6.01 M | $84.02 B |
| 02/18/2026 | $123.48 | $124.75 (1.03%) | $124.92 | $121.64 | 5.67 M | $83.52 B |
| 02/17/2026 | $122.49 | $122.02 (-0.38%) | $124.04 | $120.29 | 6.78 M | $81.69 B |
| 02/13/2026 | $121.95 | $125.97 (3.3%) | $126.30 | $121.71 | 4.19 M | $84.69 B |
| 02/12/2026 | $126.07 | $122.85 (-2.55%) | $127.06 | $120.64 | 6.89 M | $82.59 B |
| 02/11/2026 | $129.74 | $127.83 (-1.47%) | $129.85 | $127.21 | 3.49 M | $85.94 B |
| 02/10/2026 | $126.82 | $129.15 (1.84%) | $129.29 | $126.05 | 4.92 M | $86.83 B |
| 02/09/2026 | $126.50 | $126.84 (0.27%) | $127.62 | $126.15 | 3.09 M | $85.27 B |
| 02/06/2026 | $123.89 | $127.13 (2.62%) | $127.46 | $123.33 | 3.24 M | $85.47 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.
