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	9,178.00p on 20-02-2026 at 19:40:06
Change	-130.00p -1.4%
Buy	9,206.00p
Sell	9,198.00p

Last Trade:	Buy 692.00 at 9,409.6994p
Day's Volume:	315,958
Last Close:	9,178.00p
Open:	9,334.00p
ISIN:	IE0001827041

Day's Range	9,178.00p - 9,464.00p
52wk Range:	5,748.00p - 9,756.00p
Market Capitalisation:	£61.31b
VWAP:	9,300.29517p
Shares in Issue:	668.04m

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*	692	9,409.6994p	Ordinary	16:38:46 - 20-Feb-26
Sell*	24	9,178.00p	Automatic Execution	16:35:17 - 20-Feb-26
Sell*	58,319	9,178.00p	Uncrossing Trade	16:35:16 - 20-Feb-26
Sell*	71	9,198.00p	Automatic Execution	16:29:47 - 20-Feb-26
Sell*	13	9,202.00p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	61	9,200.00p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	90	9,202.00p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	47	9,202.00p	Automatic Execution	16:29:30 - 20-Feb-26
Buy*	15	9,204.00p	Automatic Execution	16:29:29 - 20-Feb-26
Buy*	5	9,204.00p	Automatic Execution	16:29:29 - 20-Feb-26

See more CRH trades

CRH (CRH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	9,334.00	9,464.00	9,178.00	9,178.00	315,958
19th Feb 2026 (Thu)	9,188.00	9,374.00	8,816.00	9,308.00	632,862
18th Feb 2026 (Wed)	9,046.00	9,216.00	8,986.00	9,214.00	418,048
17th Feb 2026 (Tue)	9,278.00	9,278.00	8,884.00	9,052.00	393,221
16th Feb 2026 (Mon)	9,182.00	9,270.00	9,182.00	9,218.00	114,488
13th Feb 2026 (Fri)	8,930.00	9,190.00	8,810.00	9,170.00	425,583
12th Feb 2026 (Thu)	9,334.00	9,416.00	8,878.00	8,900.00	347,735
11th Feb 2026 (Wed)	9,438.00	9,512.00	9,300.00	9,354.00	280,771
10th Feb 2026 (Tue)	9,270.00	9,464.00	9,152.00	9,306.00	269,923
9th Feb 2026 (Mon)	9,340.00	9,380.00	9,244.00	9,280.00	194,235
6th Feb 2026 (Fri)	8,898.00	9,262.00	8,884.00	9,242.00	497,237
5th Feb 2026 (Thu)	8,942.00	9,092.00	8,816.00	8,950.00	365,046
4th Feb 2026 (Wed)	8,978.00	9,060.00	8,846.00	8,942.00	497,016
3rd Feb 2026 (Tue)	9,104.00	9,354.00	9,076.00	9,220.00	859,399
2nd Feb 2026 (Mon)	8,840.00	9,092.00	8,818.00	9,064.00	155,050
30th Jan 2026 (Fri)	8,886.00	8,960.00	8,838.00	8,886.00	184,054
29th Jan 2026 (Thu)	8,946.00	9,016.00	8,814.00	8,890.00	190,359
28th Jan 2026 (Wed)	8,940.00	8,966.00	8,800.00	8,856.00	284,146
27th Jan 2026 (Tue)	8,994.00	9,034.00	8,954.00	8,956.00	201,656
26th Jan 2026 (Mon)	9,012.00	9,100.00	8,964.00	8,982.00	184,783
23rd Jan 2026 (Fri)	9,200.00	9,234.00	8,986.00	9,020.00	331,360
22nd Jan 2026 (Thu)	9,058.00	9,168.00	9,024.00	9,124.00	225,739
21st Jan 2026 (Wed)	9,016.00	9,102.00	8,930.00	8,970.00	172,429

See more CRH price history

Date	Source	Headline
CRH (CRH) Regulatory News
20th Feb 2026 10:30 am	BUS	Transaction in Own Shares
20th Feb 2026 7:00 am	BUS	Transaction in Own Shares
19th Feb 2026 7:00 am	BUS	CRH Reports Q4 and FY 2025 Results
19th Feb 2026 7:00 am	BUS	Annual Financial Report
19th Feb 2026 7:00 am	BUS	CRH declares quarterly dividend
19th Feb 2026 7:00 am	BUS	CRH Continues Share Buyback Program
18th Feb 2026 9:00 am	BUS	Transaction in Own Shares
16th Feb 2026 9:45 am	BUS	Transaction in Own Shares
13th Feb 2026 9:45 am	BUS	Transaction in Own Shares
12th Feb 2026 9:45 am	BUS	Transaction in Own Shares

See more CRH regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85