Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

CRH (CRH) Share Price

Intraday
Historical

Price	8,192.00p on 12-08-2025 at 16:00:58
Change	208.00p 2.61%
Buy	8,178.00p
Sell	8,170.00p

Last Trade:	Buy 700.00 at 8,192.00p
Day's Volume:	251,413
Last Close:	8,192.00p
Open:	7,996.00p
ISIN:	IE0001827041

Day's Range	7,962.00p - 8,192.00p
52wk Range:	5,748.00p - 8,852.00p
Market Capitalisation:	£55.07b
VWAP:	8,120.51648p
Shares in Issue:	672.22m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
CRH (CRH) Latest Trades
Buy*	700	8,192.00p	Automatic Execution	16:36:05 - 12-Aug-25
Buy*	50	8,192.00p	Automatic Execution	16:36:05 - 12-Aug-25
Buy*	641	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	89	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	46	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	4	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	46	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	50	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	50	8,192.00p	Automatic Execution	16:35:47 - 12-Aug-25
Sell*	730	8,192.00p	Automatic Execution	16:35:34 - 12-Aug-25

See more CRH trades

CRH (CRH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2025 (Mon)	8,096.00	8,116.00	7,946.00	7,984.00	193,076
8th Aug 2025 (Fri)	7,970.00	8,174.00	7,904.00	8,170.00	432,387
7th Aug 2025 (Thu)	7,998.00	8,028.00	7,734.00	7,930.00	743,751
6th Aug 2025 (Wed)	7,284.00	7,372.00	7,280.00	7,356.00	289,664
5th Aug 2025 (Tue)	7,354.00	7,444.00	7,212.00	7,228.00	357,943
4th Aug 2025 (Mon)	7,196.00	7,368.00	7,184.00	7,368.00	317,943
1st Aug 2025 (Fri)	7,158.00	7,168.00	7,048.00	7,132.00	222,098
31st Jul 2025 (Thu)	7,292.00	7,336.00	7,160.00	7,192.00	261,205
30th Jul 2025 (Wed)	7,286.00	7,354.00	7,264.00	7,318.00	146,189
29th Jul 2025 (Tue)	7,370.00	7,522.00	7,344.00	7,352.00	190,712
28th Jul 2025 (Mon)	7,478.00	7,482.00	7,354.00	7,366.00	770,567
25th Jul 2025 (Fri)	7,168.00	7,356.00	7,140.00	7,344.00	639,126
24th Jul 2025 (Thu)	7,138.00	7,164.00	7,064.00	7,110.00	175,865
23rd Jul 2025 (Wed)	7,100.00	7,146.00	7,070.00	7,092.00	194,470
22nd Jul 2025 (Tue)	6,972.00	7,028.00	6,938.00	7,022.00	176,523
21st Jul 2025 (Mon)	7,016.00	7,052.00	6,974.00	7,008.00	157,648
18th Jul 2025 (Fri)	6,968.00	6,970.00	6,884.00	6,966.00	238,602
17th Jul 2025 (Thu)	6,910.00	6,972.00	6,806.00	6,884.00	173,239
16th Jul 2025 (Wed)	7,046.00	7,046.00	6,800.00	6,800.00	308,419
15th Jul 2025 (Tue)	7,078.00	7,216.00	7,068.00	7,114.00	590,724
14th Jul 2025 (Mon)	7,010.00	7,034.00	6,980.00	7,010.00	171,468

See more CRH price history

Date	Source	Headline
CRH (CRH) Regulatory News
11th Aug 2025 9:30 am	RNS	Transaction in Own Shares
8th Aug 2025 9:15 am	BUS	Transaction in Own Shares
7th Aug 2025 7:00 am	BUS	CRH Continues Share Buyback Program
7th Aug 2025 7:00 am	BUS	CRH plc (the "Company") Form 10-Q for the quarterly period ended June 30, 2025
7th Aug 2025 7:00 am	BUS	CRH Q2 2025 Results
5th Aug 2025 10:11 am	BUS	Transaction in Own Shares
5th Aug 2025 10:07 am	BUS	Transaction in Own Shares
1st Aug 2025 3:30 pm	RNS	Transaction in Own Shares
1st Aug 2025 9:30 am	RNS	Transaction in Own Shares
31st Jul 2025 3:00 pm	RNS	Total Voting Rights

See more CRH regulatory news

FTSE 100 Latest

Value9,147.81

Change18.10