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	6,502.00p on 20-06-2025 at 18:50:05
Change	86.00p 1.34%
Buy	6,512.00p
Sell	6,508.00p
Buy / Sell CRH Shares

Last Trade:	Unknown 290,221.00 at 6,550.575p
Day's Volume:	942,883
Last Close:	6,502.00p
Open:	6,490.00p
ISIN:	IE0001827041

Day's Range	6,468.00p - 6,592.00p
52wk Range:	5,614.00p - 8,852.00p
Market Capitalisation:	£43,817m
VWAP:	6,530.22073p
Shares in Issue:	674m

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
Unknown*	290,221	6,550.575p	SI Trade Negotiated Trade	16:56:29 - 20-Jun-25
Buy*	459	6,566.163p	SI Trade Negotiated Trade	16:47:03 - 20-Jun-25
Buy*	1,420	6,526.501p	SI Trade Negotiated Trade	16:47:03 - 20-Jun-25
Sell*	3,000	6,502.00p	Automatic Execution	16:36:40 - 20-Jun-25
Sell*	4,554	6,502.00p	Ordinary	16:36:33 - 20-Jun-25
Sell*	845	6,502.00p	Automatic Execution	16:35:26 - 20-Jun-25
Sell*	241,907	6,502.00p	Uncrossing Trade	16:35:26 - 20-Jun-25
Sell*	56	6,506.00p	Automatic Execution	16:29:48 - 20-Jun-25
Sell*	36	6,506.00p	Automatic Execution	16:29:32 - 20-Jun-25
Sell*	67	6,506.00p	Automatic Execution	16:29:32 - 20-Jun-25

See more CRH trades

CRH (CRH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jun 2025 (Fri)	6,490.00	6,592.00	6,468.00	6,502.00	942,883
19th Jun 2025 (Thu)	6,586.00	6,610.00	6,416.00	6,416.00	175,561
18th Jun 2025 (Wed)	6,674.00	6,746.00	6,610.00	6,670.00	480,356
17th Jun 2025 (Tue)	6,624.00	6,702.00	6,608.00	6,678.00	183,194
16th Jun 2025 (Mon)	6,656.00	6,732.00	6,648.00	6,710.00	177,783
13th Jun 2025 (Fri)	6,696.00	6,742.00	6,630.00	6,692.00	383,705
12th Jun 2025 (Thu)	6,672.00	6,846.00	6,618.00	6,842.00	357,367
11th Jun 2025 (Wed)	6,878.00	6,918.00	6,812.00	6,858.00	257,761
10th Jun 2025 (Tue)	6,918.00	6,926.00	6,828.00	6,852.00	203,866
9th Jun 2025 (Mon)	6,798.00	6,874.00	6,744.00	6,804.00	156,048
6th Jun 2025 (Fri)	6,872.00	6,922.00	6,816.00	6,828.00	132,104
5th Jun 2025 (Thu)	6,742.00	6,836.00	6,666.00	6,828.00	178,965
4th Jun 2025 (Wed)	6,780.00	6,780.00	6,672.00	6,740.00	269,538
3rd Jun 2025 (Tue)	6,658.00	6,746.00	6,614.00	6,710.00	343,532
2nd Jun 2025 (Mon)	6,650.00	6,764.00	6,572.00	6,648.00	266,378
30th May 2025 (Fri)	6,784.00	6,798.00	6,664.00	6,694.00	301,257
29th May 2025 (Thu)	6,862.00	6,916.00	6,756.00	6,816.00	230,297
28th May 2025 (Wed)	7,032.00	7,054.00	6,904.00	6,908.00	206,434
27th May 2025 (Tue)	7,034.00	7,100.00	6,984.00	7,040.00	211,208
26th May 2025 (Mon)	6,978.00	6,978.00	6,978.00	6,978.00	0
23rd May 2025 (Fri)	7,042.00	7,116.00	6,822.00	6,978.00	260,595
22nd May 2025 (Thu)	7,140.00	7,140.00	6,986.00	7,048.00	277,021
21st May 2025 (Wed)	7,120.00	7,210.00	7,120.00	7,170.00	323,680

See more CRH price history

Date	Source	Headline
CRH (CRH) Regulatory News
20th Jun 2025 7:00 am	BUS	Transaction in Own Shares
18th Jun 2025 9:00 am	RNS	Transaction in Own Shares
17th Jun 2025 9:30 am	RNS	Transaction in Own Shares
16th Jun 2025 9:30 am	RNS	Transaction in Own Shares
13th Jun 2025 9:45 am	BUS	Transaction in Own Shares
12th Jun 2025 9:30 am	RNS	Transaction in Own Shares
11th Jun 2025 9:15 am	BUS	Transaction in Own Shares
10th Jun 2025 9:45 am	BUS	Transaction in Own Shares
9th Jun 2025 9:30 am	RNS	Transaction in Own Shares
6th Jun 2025 9:30 am	RNS	Transaction in Own Shares

See more CRH regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15