XLON:CRH
CRH plc Stock Price (Quote)
£6,276.00
+0 (+0%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £6,140.00 | £6,812.00 | Wednesday, 29th May 2024 CRH.L stock ended at £6,276.00. During the day the stock fluctuated 0% from a day low at £6,276.00 to a day high of £6,276.00. |
90 days | £6,106.00 | £6,976.00 | |
52 weeks | £3,736.00 | £6,976.00 |
Historical CRH plc prices
Date | Open | High | Low | Close | Volume |
Feb 08, 2024 | £5,890.00 | £5,920.72 | £5,862.00 | £5,894.00 | 842 931 |
Feb 07, 2024 | £5,806.00 | £5,872.00 | £5,778.00 | £5,838.00 | 1 022 783 |
Feb 06, 2024 | £5,820.00 | £5,828.00 | £5,750.00 | £5,776.00 | 823 943 |
Feb 05, 2024 | £5,766.00 | £5,792.00 | £5,724.00 | £5,748.00 | 879 404 |
Feb 02, 2024 | £5,732.00 | £5,776.00 | £5,662.00 | £5,758.00 | 1 323 288 |
Feb 01, 2024 | £5,638.00 | £5,722.00 | £5,608.00 | £5,650.00 | 746 090 |
Jan 31, 2024 | £5,682.00 | £5,688.00 | £5,606.00 | £5,624.00 | 1 218 384 |
Jan 30, 2024 | £5,536.00 | £5,652.00 | £5,520.00 | £5,640.00 | 1 639 123 |
Jan 29, 2024 | £5,504.00 | £5,574.00 | £5,486.00 | £5,534.00 | 1 526 100 |
Jan 26, 2024 | £5,542.00 | £5,576.00 | £5,494.00 | £5,506.00 | 1 353 635 |
Jan 25, 2024 | £5,418.00 | £5,534.00 | £5,398.00 | £5,520.00 | 902 455 |
Jan 24, 2024 | £5,482.00 | £5,520.00 | £5,440.00 | £5,446.00 | 825 800 |
Jan 23, 2024 | £5,566.00 | £5,566.00 | £5,382.00 | £5,382.00 | 1 574 623 |
Jan 22, 2024 | £5,514.00 | £5,554.00 | £5,470.00 | £5,544.00 | 1 073 765 |
Jan 19, 2024 | £5,456.00 | £5,504.00 | £5,408.00 | £5,412.00 | 1 161 118 |
Jan 18, 2024 | £5,356.00 | £5,428.00 | £5,340.00 | £5,396.00 | 19 301 578 |
Jan 17, 2024 | £5,284.00 | £5,342.00 | £5,226.00 | £5,342.00 | 888 094 |
Jan 16, 2024 | £5,324.00 | £5,388.00 | £5,310.00 | £5,344.00 | 637 156 |
Jan 15, 2024 | £5,420.00 | £5,421.04 | £5,324.00 | £5,342.00 | 272 806 |
Jan 12, 2024 | £5,412.00 | £5,436.00 | £5,388.68 | £5,406.00 | 552 848 |
Jan 11, 2024 | £5,448.00 | £5,494.00 | £5,390.00 | £5,398.00 | 713 339 |
Jan 10, 2024 | £5,370.00 | £5,444.00 | £5,360.00 | £5,412.00 | 938 866 |
Jan 09, 2024 | £5,368.00 | £5,385.40 | £5,302.00 | £5,378.00 | 918 629 |
Jan 08, 2024 | £5,240.00 | £5,348.00 | £5,238.00 | £5,330.00 | 657 325 |
Jan 05, 2024 | £5,224.00 | £5,262.00 | £5,176.08 | £5,256.00 | 422 150 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRH.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CRH.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRH.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.