5 DAY PERFORMANCE
+17.19%
1 MONTH PERFORMANCE
+28.76%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
-5.40%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
-8.00%
CRH Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $99.12 | $95.45 (-3.7%) | $100.17 | $94.22 | 7.05 M | $63.49 B |
| 11/04/2026 | $96.29 | $98.80 (2.61%) | $99.21 | $96.02 | 7.55 M | $65.72 B |
| 11/03/2026 | $96.37 | $93.53 (-2.95%) | $96.83 | $93.48 | 4.59 M | $62.22 B |
| 11/02/2026 | $92.50 | $96.59 (4.42%) | $97.06 | $92.39 | 10.84 M | $64.25 B |
| 10/30/2026 | $90.77 | $90.81 (0.04%) | $91.68 | $89.34 | 6.00 M | $60.41 B |
| 10/29/2026 | $84.05 | $90.62 (7.82%) | $91.09 | $83.28 | 10.65 M | $60.28 B |
| 10/28/2026 | $85.80 | $86.54 (0.86%) | $86.99 | $85.16 | 4.61 M | $57.57 B |
| 10/27/2026 | $85.70 | $85.77 (0.08%) | $86.14 | $84.57 | 3.25 M | $57.05 B |
| 10/26/2026 | $84.82 | $85.43 (0.72%) | $85.80 | $84.57 | 4.68 M | $56.83 B |
| 10/23/2026 | $86.54 | $84.89 (-1.91%) | $86.90 | $84.28 | 3.66 M | $56.64 B |
| 10/22/2026 | $85.41 | $86.43 (1.19%) | $86.82 | $84.59 | 4.50 M | $57.67 B |
| 10/21/2026 | $86.03 | $86.03 (0%) | $86.33 | $84.83 | 4.55 M | $57.40 B |
| 10/20/2026 | $82.96 | $85.22 (2.72%) | $85.85 | $82.75 | 5.83 M | $56.86 B |
| 10/19/2026 | $83.55 | $83.18 (-0.44%) | $84.02 | $82.42 | 3.53 M | $55.50 B |
| 10/16/2026 | $83.40 | $83.63 (0.28%) | $85.10 | $82.99 | 7.70 M | $55.80 B |
| 10/15/2026 | $80.64 | $82.32 (2.08%) | $82.41 | $80.33 | 7.93 M | $54.92 B |
| 10/14/2026 | $79.58 | $79.20 (-0.48%) | $80.25 | $78.62 | 5.24 M | $52.84 B |
| 10/13/2026 | $81.44 | $80.14 (-1.6%) | $81.97 | $79.95 | 4.86 M | $53.47 B |
| 10/12/2026 | $80.52 | $81.05 (0.66%) | $82.18 | $80.50 | 3.15 M | $54.08 B |
| 10/09/2026 | $81.99 | $81.54 (-0.55%) | $82.61 | $81.01 | 2.64 M | $54.40 B |
| 10/08/2026 | $80.77 | $81.88 (1.37%) | $81.93 | $80.35 | 8.80 M | $54.63 B |
| 10/07/2026 | $82.83 | $81.46 (-1.65%) | $83.20 | $80.66 | 4.18 M | $54.35 B |
| 10/06/2026 | $83.09 | $83.60 (0.61%) | $84.14 | $82.70 | 4.43 M | $55.78 B |
| 10/05/2026 | $81.29 | $82.65 (1.67%) | $82.95 | $80.13 | 3.94 M | $55.14 B |
| 10/02/2026 | $82.39 | $81.94 (-0.55%) | $83.07 | $81.45 | 5.44 M | $54.67 B |
| 10/01/2026 | $82.15 | $81.70 (-0.55%) | $83.33 | $80.81 | 5.57 M | $54.51 B |
| 09/30/2026 | $85.04 | $82.80 (-2.63%) | $85.28 | $82.65 | 8.66 M | $55.24 B |
| 09/29/2026 | $84.48 | $84.53 (0.06%) | $84.78 | $83.06 | 9.43 M | $56.40 B |
| 09/28/2026 | $83.56 | $83.75 (0.23%) | $85.69 | $82.17 | 8.10 M | $55.88 B |
| 09/25/2026 | $83.94 | $85.04 (1.31%) | $85.84 | $83.56 | 5.20 M | $56.74 B |
| 09/24/2026 | $84.64 | $83.96 (-0.8%) | $85.15 | $83.48 | 7.40 M | $56.02 B |
| 09/23/2026 | $86.59 | $85.23 (-1.57%) | $87.00 | $85.05 | 5.04 M | $56.87 B |
| 09/22/2026 | $88.10 | $88.04 (-0.07%) | $88.95 | $86.90 | 4.56 M | $58.74 B |
| 09/21/2026 | $86.82 | $87.14 (0.37%) | $87.31 | $85.68 | 4.08 M | $58.14 B |
| 09/18/2026 | $85.79 | $86.15 (0.42%) | $86.46 | $85.59 | 7.02 M | $57.48 B |
| 09/17/2026 | $88.50 | $86.70 (-2.03%) | $88.95 | $85.47 | 5.14 M | $57.85 B |
| 09/16/2026 | $87.79 | $86.70 (-1.24%) | $89.16 | $85.91 | 4.69 M | $57.85 B |
| 09/15/2026 | $88.77 | $87.69 (-1.22%) | $89.52 | $87.52 | 4.72 M | $58.51 B |
| 09/14/2026 | $87.29 | $88.98 (1.94%) | $89.23 | $87.07 | 4.37 M | $59.37 B |
| 09/11/2026 | $89.36 | $88.55 (-0.91%) | $89.55 | $88.32 | 4.31 M | $59.08 B |
| 09/10/2026 | $88.25 | $87.66 (-0.67%) | $88.68 | $86.84 | 4.74 M | $58.49 B |
| 09/09/2026 | $89.90 | $89.35 (-0.61%) | $91.33 | $89.28 | 3.42 M | $59.61 B |
| 09/08/2026 | $92.79 | $90.61 (-2.35%) | $93.50 | $90.53 | 6.27 M | $60.45 B |
| 09/04/2026 | $91.57 | $94.26 (2.94%) | $94.72 | $91.57 | 3.89 M | $62.89 B |
| 09/03/2026 | $93.79 | $92.04 (-1.87%) | $94.14 | $91.25 | 4.19 M | $61.41 B |
| 09/02/2026 | $91.05 | $92.67 (1.78%) | $93.07 | $90.21 | 5.46 M | $61.83 B |
| 09/01/2026 | $93.44 | $91.20 (-2.4%) | $94.28 | $91.01 | 6.08 M | $60.85 B |
| 08/31/2026 | $94.87 | $94.29 (-0.61%) | $95.29 | $94.04 | 5.38 M | $62.91 B |
| 08/28/2026 | $96.10 | $95.86 (-0.25%) | $96.87 | $94.81 | 3.34 M | $63.96 B |
| 08/27/2026 | $96.25 | $95.58 (-0.7%) | $97.43 | $95.09 | 4.58 M | $63.77 B |
| 08/26/2026 | $96.98 | $97.05 (0.07%) | $98.19 | $96.64 | 3.61 M | $64.75 B |
| 08/25/2026 | $97.88 | $96.20 (-1.72%) | $97.91 | $94.63 | 2.98 M | $64.18 B |
| 08/24/2026 | $95.39 | $95.79 (0.42%) | $96.36 | $95.03 | 3.91 M | $63.91 B |
| 08/21/2026 | $94.20 | $95.07 (0.92%) | $95.61 | $93.57 | 3.15 M | $63.43 B |
| 08/20/2026 | $93.64 | $93.09 (-0.59%) | $94.37 | $92.52 | 5.72 M | $62.11 B |
| 08/19/2026 | $93.93 | $94.74 (0.86%) | $96.10 | $93.46 | 4.01 M | $63.21 B |
| 08/18/2026 | $96.00 | $93.25 (-2.86%) | $96.85 | $93.11 | 3.52 M | $62.22 B |
| 08/17/2026 | $96.80 | $96.05 (-0.77%) | $96.80 | $95.22 | 4.45 M | $64.08 B |
| 08/14/2026 | $97.74 | $97.15 (-0.6%) | $98.00 | $96.55 | 4.33 M | $64.82 B |
| 08/13/2026 | $98.62 | $97.70 (-0.93%) | $99.67 | $97.28 | 3.61 M | $65.19 B |
| 08/12/2026 | $101.29 | $97.99 (-3.26%) | $101.41 | $97.81 | 5.51 M | $65.38 B |
| 08/11/2026 | $100.64 | $101.29 (0.65%) | $102.28 | $100.42 | 3.36 M | $67.58 B |
| 08/10/2026 | $100.21 | $100.60 (0.39%) | $101.33 | $99.04 | 4.09 M | $67.12 B |
| 08/07/2026 | $97.53 | $100.48 (3.02%) | $100.70 | $97.32 | 6.56 M | $67.04 B |
| 08/06/2026 | $99.09 | $97.66 (-1.44%) | $100.33 | $96.88 | 5.70 M | $65.16 B |
| 08/05/2026 | $99.23 | $100.00 (0.78%) | $100.90 | $98.83 | 4.30 M | $66.72 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.
