XLON:CRH
CRH plc Stock Price (Quote)
£6,410.00
-18.00 (-0.280%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 CRH.L stock ended at £6,410.00. This is 0.280% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.38% from a day low at £6,380.00 to a day high of £6,532.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £6,492.00 | £6,532.00 | £6,380.00 | £6,410.00 | 121 561 |
| May 07, 2024 | £6,520.00 | £6,560.00 | £6,380.00 | £6,428.00 | 874 839 |
| May 03, 2024 | £6,380.00 | £6,442.52 | £6,222.00 | £6,412.00 | 990 094 |
| May 02, 2024 | £6,236.00 | £6,278.00 | £6,140.00 | £6,260.00 | 653 095 |
| May 01, 2024 | £6,202.00 | £6,260.00 | £6,182.00 | £6,212.00 | 477 347 |
| Apr 30, 2024 | £6,298.00 | £6,366.00 | £6,220.00 | £6,236.00 | 1 033 886 |
| Apr 29, 2024 | £6,316.00 | £6,372.00 | £6,282.00 | £6,332.00 | 830 666 |
| Apr 26, 2024 | £6,214.00 | £6,314.00 | £6,192.00 | £6,302.00 | 603 082 |
| Apr 25, 2024 | £6,228.00 | £6,278.00 | £6,106.00 | £6,196.00 | 732 396 |
| Apr 24, 2024 | £6,316.00 | £6,332.00 | £6,214.00 | £6,250.00 | 564 553 |
| Apr 23, 2024 | £6,304.00 | £6,332.00 | £6,236.00 | £6,294.00 | 666 118 |
| Apr 22, 2024 | £6,306.00 | £6,321.40 | £6,198.00 | £6,208.00 | 675 127 |
| Apr 19, 2024 | £6,160.00 | £6,264.00 | £6,150.00 | £6,252.00 | 772 029 |
| Apr 18, 2024 | £6,334.00 | £6,356.00 | £6,264.00 | £6,266.00 | 1 192 933 |
| Apr 17, 2024 | £6,348.00 | £6,474.00 | £6,346.00 | £6,366.00 | 714 904 |
| Apr 16, 2024 | £6,430.00 | £6,488.00 | £6,362.00 | £6,406.00 | 720 912 |
| Apr 15, 2024 | £6,632.00 | £6,714.43 | £6,536.00 | £6,554.00 | 574 919 |
| Apr 12, 2024 | £6,684.00 | £6,726.00 | £6,604.00 | £6,702.00 | 677 800 |
| Apr 11, 2024 | £6,630.00 | £6,658.00 | £6,520.00 | £6,646.00 | 630 797 |
| Apr 10, 2024 | £6,664.00 | £6,668.88 | £6,468.00 | £6,644.00 | 644 446 |
| Apr 09, 2024 | £6,730.00 | £6,746.00 | £6,542.00 | £6,600.00 | 635 418 |
| Apr 08, 2024 | £6,790.00 | £6,850.00 | £6,746.00 | £6,768.00 | 420 899 |
| Apr 05, 2024 | £6,638.00 | £6,776.00 | £6,620.00 | £6,772.00 | 570 658 |
| Apr 04, 2024 | £6,754.00 | £6,772.00 | £6,678.00 | £6,734.00 | 578 761 |
| Apr 03, 2024 | £6,690.00 | £6,722.00 | £6,630.00 | £6,722.00 | 775 439 |
