LSE - Delayed Quote GBp
CRH plc (CRH.L)
6,712.00
+418.00
+(6.64%)
At close: April 23 at 6:50:58 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6,472.00 | 6,784.00 | 6,464.00 | 6,712.00 | 6,712.00 | 693,289 |
| Apr 22, 2025 | 6,252.00 | 6,314.00 | 6,166.00 | 6,294.00 | 6,294.00 | 524,320 |
| Apr 17, 2025 | 6,506.00 | 6,558.00 | 6,298.00 | 6,432.00 | 6,432.00 | 218,375 |
| Apr 16, 2025 | 6,416.00 | 6,540.00 | 6,396.00 | 6,540.00 | 6,540.00 | 328,810 |
| Apr 15, 2025 | 6,512.00 | 6,600.00 | 6,470.00 | 6,540.00 | 6,540.00 | 256,480 |
| Apr 14, 2025 | 6,460.00 | 6,598.00 | 6,428.00 | 6,566.00 | 6,566.00 | 205,835 |
| Apr 11, 2025 | 6,424.00 | 6,498.00 | 6,300.00 | 6,308.00 | 6,308.00 | 323,513 |
| Apr 10, 2025 | 6,920.00 | 7,168.00 | 6,466.00 | 6,480.00 | 6,480.00 | 889,128 |
| Apr 9, 2025 | 6,250.00 | 6,400.00 | 6,128.00 | 6,142.00 | 6,142.00 | 488,614 |
| Apr 8, 2025 | 6,536.00 | 6,660.00 | 6,372.00 | 6,494.00 | 6,494.00 | 504,087 |
| Apr 7, 2025 | 5,774.00 | 6,608.00 | 5,748.00 | 6,240.00 | 6,240.00 | 792,488 |
| Apr 4, 2025 | 6,550.00 | 6,604.00 | 6,090.00 | 6,294.00 | 6,294.00 | 760,808 |
| Apr 3, 2025 | 6,594.00 | 6,646.00 | 6,400.00 | 6,558.00 | 6,558.00 | 804,981 |
| Apr 2, 2025 | 6,862.00 | 6,928.00 | 6,748.00 | 6,928.00 | 6,928.00 | 399,275 |
| Apr 1, 2025 | 6,778.00 | 6,865.90 | 6,706.00 | 6,822.00 | 6,822.00 | 335,405 |
| Mar 31, 2025 | 6,706.00 | 6,740.00 | 6,570.00 | 6,710.00 | 6,710.00 | 480,067 |
| Mar 28, 2025 | 7,084.00 | 7,152.00 | 6,800.00 | 6,884.00 | 6,884.00 | 785,252 |
| Mar 27, 2025 | 7,348.00 | 7,372.00 | 7,096.00 | 7,150.00 | 7,150.00 | 709,308 |
| Mar 26, 2025 | 7,624.00 | 7,678.00 | 7,436.00 | 7,474.00 | 7,474.00 | 1,007,221 |
| Mar 25, 2025 | 7,562.00 | 7,610.00 | 7,480.00 | 7,546.00 | 7,546.00 | 1,119,850 |
| Mar 24, 2025 | 7,482.00 | 7,586.00 | 7,328.00 | 7,562.00 | 7,562.00 | 846,945 |
| Mar 21, 2025 | 7,462.00 | 7,564.00 | 7,180.00 | 7,250.00 | 7,250.00 | 28,688,214 |
| Mar 20, 2025 | 7,628.00 | 7,706.00 | 7,514.00 | 7,592.00 | 7,592.00 | 403,967 |
| Mar 19, 2025 | 7,356.00 | 7,570.00 | 7,326.00 | 7,558.00 | 7,558.00 | 410,004 |
| Mar 18, 2025 | 7,486.00 | 7,514.00 | 7,332.00 | 7,390.00 | 7,390.00 | 366,994 |
| Mar 17, 2025 | 7,436.00 | 7,516.00 | 7,392.00 | 7,466.00 | 7,466.00 | 282,319 |
| Mar 14, 2025 | 7,306.00 | 7,480.00 | 7,276.00 | 7,446.00 | 7,446.00 | 354,655 |
| Mar 13, 2025 | 27.857672 Dividend | |||||
| Mar 13, 2025 | 7,486.00 | 7,590.00 | 7,306.00 | 7,342.00 | 7,342.00 | 487,387 |
| Mar 12, 2025 | 7,396.00 | 7,606.00 | 7,306.00 | 7,562.00 | 7,561.63 | 844,266 |
| Mar 11, 2025 | 7,216.00 | 7,298.00 | 7,132.00 | 7,168.00 | 7,167.65 | 908,221 |
| Mar 10, 2025 | 7,262.00 | 7,328.00 | 7,068.00 | 7,266.00 | 7,265.64 | 1,338,850 |
| Mar 7, 2025 | 7,694.00 | 7,762.00 | 7,366.00 | 7,414.00 | 7,413.64 | 655,236 |
| Mar 6, 2025 | 7,916.00 | 7,996.00 | 7,748.00 | 7,876.00 | 7,875.61 | 732,711 |
| Mar 5, 2025 | 7,600.00 | 7,854.00 | 7,566.00 | 7,790.00 | 7,789.62 | 718,559 |
| Mar 4, 2025 | 7,862.00 | 7,886.00 | 7,296.00 | 7,296.00 | 7,295.64 | 1,263,495 |
| Mar 3, 2025 | 8,158.00 | 8,226.00 | 8,040.00 | 8,040.00 | 8,039.61 | 352,833 |
| Feb 28, 2025 | 8,004.00 | 8,170.00 | 7,946.00 | 8,114.00 | 8,113.60 | 499,160 |
| Feb 27, 2025 | 8,038.00 | 8,246.00 | 7,880.00 | 8,156.00 | 8,155.60 | 1,379,980 |
| Feb 26, 2025 | 7,940.00 | 8,174.00 | 7,940.00 | 8,128.00 | 8,127.60 | 953,052 |
| Feb 25, 2025 | 7,824.00 | 8,074.00 | 7,804.00 | 7,866.00 | 7,865.62 | 848,974 |
| Feb 24, 2025 | 7,962.00 | 8,022.00 | 7,822.00 | 7,874.00 | 7,873.61 | 377,958 |
| Feb 21, 2025 | 8,086.00 | 8,428.00 | 8,004.00 | 8,052.00 | 8,051.61 | 694,351 |
| Feb 20, 2025 | 8,420.00 | 8,476.00 | 8,058.00 | 8,086.00 | 8,085.60 | 469,882 |
| Feb 19, 2025 | 8,696.00 | 8,754.00 | 8,374.00 | 8,416.00 | 8,415.59 | 520,996 |
| Feb 18, 2025 | 8,568.00 | 8,852.00 | 8,552.00 | 8,696.00 | 8,695.57 | 384,028 |
| Feb 17, 2025 | 8,642.00 | 8,660.00 | 8,554.00 | 8,586.00 | 8,585.58 | 139,218 |
| Feb 14, 2025 | 8,454.00 | 8,610.00 | 8,444.00 | 8,520.00 | 8,519.58 | 571,900 |
| Feb 13, 2025 | 8,476.00 | 8,534.00 | 8,236.00 | 8,412.00 | 8,411.59 | 626,499 |
| Feb 12, 2025 | 8,258.00 | 8,276.00 | 8,002.00 | 8,198.00 | 8,197.60 | 533,711 |
| Feb 11, 2025 | 8,224.00 | 8,296.00 | 8,172.00 | 8,244.00 | 8,243.60 | 299,354 |
| Feb 10, 2025 | 8,318.00 | 8,368.00 | 8,206.00 | 8,214.00 | 8,213.60 | 278,968 |
| Feb 7, 2025 | 8,426.00 | 8,480.00 | 8,312.00 | 8,360.00 | 8,359.59 | 364,548 |
| Feb 6, 2025 | 8,076.00 | 8,384.32 | 8,038.00 | 8,368.00 | 8,367.59 | 370,161 |
| Feb 5, 2025 | 7,854.00 | 7,946.00 | 7,836.00 | 7,946.00 | 7,945.61 | 173,959 |
| Feb 4, 2025 | 7,830.00 | 7,982.00 | 7,812.00 | 7,916.00 | 7,915.61 | 246,650 |
| Feb 3, 2025 | 7,904.00 | 8,000.00 | 7,792.00 | 7,890.00 | 7,889.61 | 550,167 |
| Jan 31, 2025 | 8,070.00 | 8,104.00 | 7,996.00 | 8,048.00 | 8,047.61 | 484,029 |
| Jan 30, 2025 | 7,994.00 | 8,082.00 | 7,912.00 | 7,982.00 | 7,981.61 | 402,771 |
| Jan 29, 2025 | 7,928.00 | 8,072.00 | 7,907.20 | 8,006.00 | 8,005.61 | 335,781 |
| Jan 28, 2025 | 7,916.00 | 7,954.00 | 7,852.00 | 7,886.00 | 7,885.61 | 397,455 |
| Jan 27, 2025 | 8,048.00 | 8,066.00 | 7,834.00 | 7,918.00 | 7,917.61 | 304,395 |
| Jan 24, 2025 | 8,120.00 | 8,196.00 | 8,096.00 | 8,152.00 | 8,151.60 | 1,258,030 |
| Jan 23, 2025 | 8,172.00 | 8,226.00 | 8,134.00 | 8,158.00 | 8,157.60 | 358,425 |
| Jan 22, 2025 | 8,016.00 | 8,158.00 | 7,996.00 | 8,154.00 | 8,153.60 | 312,798 |
| Jan 21, 2025 | 7,944.00 | 8,174.00 | 7,922.00 | 8,074.00 | 8,073.60 | 287,864 |
| Jan 20, 2025 | 7,970.00 | 8,026.00 | 7,920.00 | 7,966.00 | 7,965.61 | 133,211 |
| Jan 17, 2025 | 7,878.00 | 8,062.00 | 7,842.00 | 8,048.00 | 8,047.61 | 347,130 |
| Jan 16, 2025 | 7,848.00 | 7,880.00 | 7,762.00 | 7,844.00 | 7,843.62 | 323,550 |
| Jan 15, 2025 | 7,588.00 | 7,794.00 | 7,554.00 | 7,770.00 | 7,769.62 | 447,126 |
| Jan 14, 2025 | 7,542.00 | 7,638.00 | 7,490.00 | 7,578.00 | 7,577.63 | 299,406 |
| Jan 13, 2025 | 7,484.00 | 7,518.00 | 7,358.00 | 7,484.00 | 7,483.63 | 313,190 |
| Jan 10, 2025 | 7,592.00 | 7,606.00 | 7,462.00 | 7,530.00 | 7,529.63 | 485,050 |
| Jan 9, 2025 | 7,426.00 | 7,604.00 | 7,426.00 | 7,604.00 | 7,603.63 | 133,559 |
| Jan 8, 2025 | 7,400.00 | 7,488.00 | 7,356.00 | 7,488.00 | 7,487.63 | 520,699 |
| Jan 7, 2025 | 7,494.00 | 7,508.00 | 7,327.01 | 7,418.00 | 7,417.64 | 271,768 |
| Jan 6, 2025 | 7,476.00 | 7,562.00 | 7,450.00 | 7,536.00 | 7,535.63 | 217,984 |
| Jan 3, 2025 | 7,470.00 | 7,516.00 | 7,428.00 | 7,456.00 | 7,455.64 | 223,360 |
| Jan 2, 2025 | 7,426.00 | 7,566.00 | 7,332.00 | 7,562.00 | 7,561.63 | 253,635 |
| Dec 31, 2024 | 7,324.00 | 7,414.00 | 7,324.00 | 7,414.00 | 7,413.64 | 40,554 |
| Dec 30, 2024 | 7,426.00 | 7,440.00 | 7,296.00 | 7,394.00 | 7,393.64 | 151,716 |
| Dec 27, 2024 | 7,514.00 | 7,538.00 | 7,448.00 | 7,484.00 | 7,483.63 | 166,426 |
| Dec 24, 2024 | 7,532.00 | 7,584.00 | 7,504.00 | 7,530.00 | 7,529.63 | 48,737 |
| Dec 23, 2024 | 7,446.00 | 7,518.00 | 7,422.00 | 7,518.00 | 7,517.63 | 182,132 |
| Dec 20, 2024 | 7,388.00 | 7,502.00 | 7,292.00 | 7,472.00 | 7,471.63 | 957,563 |
| Dec 19, 2024 | 7,430.00 | 7,558.00 | 7,374.00 | 7,470.00 | 7,469.63 | 453,549 |
| Dec 18, 2024 | 7,634.00 | 7,714.00 | 7,620.00 | 7,684.00 | 7,683.62 | 251,085 |
| Dec 17, 2024 | 7,754.00 | 7,792.00 | 7,616.00 | 7,662.00 | 7,661.63 | 519,849 |
| Dec 16, 2024 | 7,750.00 | 7,802.00 | 7,720.00 | 7,742.00 | 7,741.62 | 290,780 |
| Dec 13, 2024 | 7,780.00 | 7,846.00 | 7,750.00 | 7,772.00 | 7,771.62 | 218,422 |
| Dec 12, 2024 | 7,740.00 | 7,864.00 | 7,730.00 | 7,844.00 | 7,843.62 | 426,858 |
| Dec 11, 2024 | 7,724.00 | 7,766.00 | 7,682.00 | 7,736.00 | 7,735.62 | 473,707 |
| Dec 10, 2024 | 7,816.00 | 7,872.00 | 7,640.00 | 7,794.00 | 7,793.62 | 610,081 |
| Dec 9, 2024 | 8,080.00 | 8,142.00 | 7,782.00 | 7,840.00 | 7,839.62 | 445,569 |
| Dec 6, 2024 | 8,058.00 | 8,124.00 | 8,004.00 | 8,094.00 | 8,093.60 | 267,080 |
| Dec 5, 2024 | 8,086.00 | 8,204.00 | 8,066.00 | 8,090.00 | 8,089.60 | 294,124 |
| Dec 4, 2024 | 8,088.00 | 8,148.00 | 8,054.00 | 8,056.00 | 8,055.61 | 219,812 |
| Dec 3, 2024 | 8,072.00 | 8,142.00 | 8,032.00 | 8,040.00 | 8,039.61 | 266,775 |
| Dec 2, 2024 | 8,018.00 | 8,130.00 | 8,000.00 | 8,094.00 | 8,093.60 | 247,662 |
| Nov 29, 2024 | 8,040.00 | 8,110.00 | 8,022.00 | 8,062.00 | 8,061.61 | 197,531 |
| Nov 28, 2024 | 8,032.00 | 8,128.00 | 8,004.00 | 8,024.00 | 8,023.61 | 93,541 |
| Nov 27, 2024 | 8,166.00 | 8,220.00 | 8,054.00 | 8,056.00 | 8,055.61 | 398,355 |
| Nov 26, 2024 | 8,112.00 | 8,172.00 | 8,076.00 | 8,172.00 | 8,171.60 | 445,074 |
| Nov 25, 2024 | 8,090.00 | 8,196.00 | 8,046.00 | 8,178.00 | 8,177.60 | 599,778 |
| Nov 22, 2024 | 26.35185 Dividend | |||||
| Nov 22, 2024 | 7,964.00 | 8,074.00 | 7,894.42 | 8,054.00 | 8,053.61 | 487,473 |
| Nov 21, 2024 | 7,886.00 | 8,014.00 | 7,822.00 | 8,006.00 | 8,005.26 | 517,069 |
| Nov 20, 2024 | 7,900.00 | 7,960.00 | 7,758.00 | 7,876.00 | 7,875.27 | 248,374 |
| Nov 19, 2024 | 7,866.00 | 7,918.00 | 7,672.00 | 7,850.00 | 7,849.27 | 508,862 |
| Nov 18, 2024 | 7,740.00 | 7,882.00 | 7,722.00 | 7,872.00 | 7,871.27 | 343,624 |
| Nov 15, 2024 | 7,868.00 | 7,894.00 | 7,736.00 | 7,740.00 | 7,739.28 | 903,024 |
| Nov 14, 2024 | 7,818.00 | 7,934.00 | 7,780.40 | 7,852.00 | 7,851.27 | 773,962 |
| Nov 13, 2024 | 7,866.00 | 7,896.00 | 7,800.00 | 7,854.00 | 7,853.27 | 247,518 |
| Nov 12, 2024 | 7,898.00 | 7,944.00 | 7,838.00 | 7,884.00 | 7,883.27 | 597,709 |
| Nov 11, 2024 | 7,872.00 | 7,960.00 | 7,820.45 | 7,944.00 | 7,943.26 | 343,466 |
| Nov 8, 2024 | 7,740.00 | 7,848.00 | 7,612.00 | 7,782.00 | 7,781.28 | 684,392 |
| Nov 7, 2024 | 8,000.00 | 8,026.00 | 7,744.00 | 7,832.00 | 7,831.27 | 903,212 |
| Nov 6, 2024 | 8,500.00 | 8,500.00 | 7,658.00 | 7,808.00 | 7,807.28 | 1,496,227 |
| Nov 5, 2024 | 7,308.00 | 7,414.00 | 7,244.00 | 7,396.00 | 7,395.31 | 304,673 |
| Nov 4, 2024 | 7,336.00 | 7,436.00 | 7,330.00 | 7,338.00 | 7,337.32 | 310,009 |
| Nov 1, 2024 | 7,418.00 | 7,440.00 | 7,341.23 | 7,424.00 | 7,423.31 | 426,752 |
| Oct 31, 2024 | 7,346.00 | 7,428.00 | 7,312.00 | 7,394.00 | 7,393.31 | 811,513 |
| Oct 30, 2024 | 7,242.00 | 7,408.00 | 7,008.00 | 7,390.00 | 7,389.32 | 902,390 |
| Oct 29, 2024 | 7,306.00 | 7,328.00 | 7,172.00 | 7,214.00 | 7,213.33 | 475,345 |
| Oct 28, 2024 | 7,116.00 | 7,246.00 | 7,100.00 | 7,242.00 | 7,241.33 | 579,909 |
| Oct 25, 2024 | 7,088.00 | 7,172.00 | 7,056.00 | 7,116.00 | 7,115.34 | 224,848 |
| Oct 24, 2024 | 6,996.00 | 7,072.00 | 6,980.00 | 7,058.00 | 7,057.35 | 281,898 |
| Oct 23, 2024 | 7,040.00 | 7,084.00 | 6,992.00 | 7,036.00 | 7,035.35 | 459,245 |
| Oct 22, 2024 | 7,064.00 | 7,072.00 | 6,982.00 | 7,050.00 | 7,049.35 | 394,252 |
| Oct 21, 2024 | 7,124.00 | 7,186.00 | 7,098.00 | 7,110.00 | 7,109.34 | 372,913 |
| Oct 18, 2024 | 7,196.00 | 7,206.00 | 7,088.00 | 7,158.00 | 7,157.34 | 301,903 |
| Oct 17, 2024 | 7,144.00 | 7,214.00 | 7,132.00 | 7,178.00 | 7,177.34 | 343,965 |
| Oct 16, 2024 | 7,162.00 | 7,180.00 | 7,102.00 | 7,140.00 | 7,139.34 | 375,781 |
| Oct 15, 2024 | 7,064.00 | 7,170.00 | 7,042.00 | 7,122.00 | 7,121.34 | 523,559 |
| Oct 14, 2024 | 6,990.00 | 7,052.00 | 6,962.00 | 7,024.00 | 7,023.35 | 369,114 |
| Oct 11, 2024 | 6,910.00 | 6,986.00 | 6,868.00 | 6,986.00 | 6,985.35 | 2,151,239 |
| Oct 10, 2024 | 6,860.00 | 6,914.00 | 6,816.00 | 6,892.00 | 6,891.36 | 2,475,423 |
| Oct 9, 2024 | 6,800.00 | 6,844.00 | 6,736.00 | 6,844.00 | 6,843.37 | 3,290,560 |
| Oct 8, 2024 | 6,750.00 | 6,778.00 | 6,708.00 | 6,744.00 | 6,743.38 | 1,818,302 |
| Oct 7, 2024 | 6,802.00 | 6,812.00 | 6,716.00 | 6,762.00 | 6,761.37 | 1,502,521 |
| Oct 4, 2024 | 6,720.00 | 6,790.00 | 6,688.00 | 6,688.00 | 6,687.38 | 1,246,845 |
| Oct 3, 2024 | 6,728.00 | 6,814.00 | 6,694.00 | 6,730.00 | 6,729.38 | 2,517,061 |
| Oct 2, 2024 | 6,828.00 | 6,858.00 | 6,682.00 | 6,782.00 | 6,781.37 | 1,812,461 |
| Oct 1, 2024 | 6,890.00 | 6,932.00 | 6,754.65 | 6,780.00 | 6,779.37 | 1,506,789 |
| Sep 30, 2024 | 6,882.00 | 6,903.36 | 6,770.00 | 6,818.00 | 6,817.37 | 515,167 |
| Sep 27, 2024 | 6,932.00 | 6,968.00 | 6,778.00 | 6,906.00 | 6,905.36 | 487,143 |
| Sep 26, 2024 | 6,910.00 | 7,038.00 | 6,910.00 | 6,950.00 | 6,949.36 | 397,429 |
| Sep 25, 2024 | 6,778.00 | 6,908.00 | 6,752.00 | 6,896.00 | 6,895.36 | 264,289 |
| Sep 24, 2024 | 6,722.00 | 6,876.00 | 6,702.00 | 6,858.00 | 6,857.36 | 457,765 |
| Sep 23, 2024 | 6,932.00 | 6,976.00 | 6,832.00 | 6,848.00 | 6,847.37 | 310,911 |
| Sep 20, 2024 | 6,880.00 | 7,000.00 | 6,872.00 | 6,924.00 | 6,923.36 | 700,869 |
| Sep 19, 2024 | 6,862.00 | 7,014.00 | 6,858.00 | 6,974.00 | 6,973.35 | 451,459 |
| Sep 18, 2024 | 6,750.00 | 6,796.00 | 6,716.00 | 6,776.00 | 6,775.37 | 468,470 |
| Sep 17, 2024 | 6,726.00 | 6,794.00 | 6,708.00 | 6,752.00 | 6,751.37 | 346,808 |
| Sep 16, 2024 | 6,608.00 | 6,734.00 | 6,588.00 | 6,682.00 | 6,681.38 | 326,766 |
| Sep 13, 2024 | 6,618.00 | 6,678.00 | 6,588.58 | 6,646.00 | 6,645.38 | 388,897 |
| Sep 12, 2024 | 6,520.00 | 6,608.00 | 6,518.00 | 6,588.00 | 6,587.39 | 301,538 |
| Sep 11, 2024 | 6,520.00 | 6,576.00 | 6,346.00 | 6,430.00 | 6,429.40 | 490,127 |
| Sep 10, 2024 | 6,406.00 | 6,534.00 | 6,406.00 | 6,482.00 | 6,481.40 | 871,483 |
| Sep 9, 2024 | 6,480.00 | 6,490.00 | 6,320.00 | 6,392.00 | 6,391.41 | 1,273,590 |
| Sep 6, 2024 | 6,380.00 | 6,604.00 | 6,346.00 | 6,426.00 | 6,425.40 | 1,768,379 |
| Sep 5, 2024 | 6,484.00 | 6,592.00 | 6,324.00 | 6,334.00 | 6,333.41 | 401,420 |
| Sep 4, 2024 | 6,638.00 | 6,686.00 | 6,506.00 | 6,512.00 | 6,511.40 | 304,060 |
| Sep 3, 2024 | 6,852.00 | 6,906.00 | 6,710.00 | 6,784.00 | 6,783.37 | 367,168 |
| Sep 2, 2024 | 6,894.00 | 6,914.00 | 6,812.00 | 6,868.00 | 6,867.36 | 319,205 |
| Aug 30, 2024 | 6,694.00 | 6,794.00 | 6,680.00 | 6,744.00 | 6,743.38 | 479,754 |
| Aug 29, 2024 | 6,610.00 | 6,706.00 | 6,610.00 | 6,688.00 | 6,687.38 | 630,635 |
| Aug 28, 2024 | 6,672.00 | 6,674.00 | 6,596.00 | 6,614.00 | 6,613.39 | 380,321 |
| Aug 27, 2024 | 6,790.00 | 6,822.00 | 6,650.00 | 6,650.00 | 6,649.38 | 580,131 |
| Aug 23, 2024 | 6,722.00 | 6,822.00 | 6,697.40 | 6,822.00 | 6,821.37 | 481,010 |
| Aug 22, 2024 | 26.35185 Dividend | |||||
| Aug 22, 2024 | 6,624.00 | 6,764.00 | 6,616.00 | 6,724.00 | 6,723.38 | 363,584 |
| Aug 21, 2024 | 6,550.00 | 6,634.00 | 6,430.00 | 6,606.00 | 6,605.04 | 435,173 |
| Aug 20, 2024 | 6,532.00 | 6,672.00 | 6,504.00 | 6,520.00 | 6,519.05 | 341,649 |
| Aug 19, 2024 | 6,518.00 | 6,546.00 | 6,444.00 | 6,532.00 | 6,531.05 | 233,413 |
| Aug 16, 2024 | 6,632.00 | 6,646.00 | 6,470.00 | 6,520.00 | 6,519.05 | 961,093 |
| Aug 15, 2024 | 6,512.00 | 6,576.00 | 6,456.00 | 6,522.00 | 6,521.05 | 643,124 |
| Aug 14, 2024 | 6,492.00 | 6,620.00 | 6,434.00 | 6,500.00 | 6,499.05 | 394,854 |
| Aug 13, 2024 | 6,450.00 | 6,588.00 | 6,374.00 | 6,412.00 | 6,411.07 | 300,578 |
| Aug 12, 2024 | 6,480.00 | 6,500.00 | 6,342.00 | 6,416.00 | 6,415.07 | 1,617,002 |
| Aug 9, 2024 | 6,364.00 | 6,516.00 | 6,356.00 | 6,504.00 | 6,503.05 | 507,095 |
| Aug 8, 2024 | 6,300.00 | 6,492.00 | 6,266.00 | 6,388.00 | 6,387.07 | 822,769 |
| Aug 7, 2024 | 6,192.00 | 6,334.00 | 6,100.00 | 6,142.00 | 6,141.10 | 980,741 |
| Aug 6, 2024 | 6,088.00 | 6,110.00 | 5,840.00 | 5,992.00 | 5,991.13 | 1,285,756 |
| Aug 5, 2024 | 5,878.00 | 6,038.00 | 5,790.00 | 6,010.00 | 6,009.13 | 695,694 |
| Aug 2, 2024 | 6,318.00 | 6,340.00 | 6,044.00 | 6,052.00 | 6,051.12 | 757,865 |
| Aug 1, 2024 | 6,630.00 | 6,698.00 | 6,400.00 | 6,438.00 | 6,437.06 | 617,635 |
| Jul 31, 2024 | 6,542.00 | 6,632.91 | 6,514.00 | 6,632.00 | 6,631.03 | 683,844 |
| Jul 30, 2024 | 6,394.00 | 6,574.00 | 6,320.00 | 6,542.00 | 6,541.05 | 685,007 |
| Jul 29, 2024 | 6,344.00 | 6,402.00 | 6,316.00 | 6,386.00 | 6,385.07 | 496,260 |
| Jul 26, 2024 | 6,150.00 | 6,372.00 | 6,024.00 | 6,332.00 | 6,331.08 | 419,081 |
| Jul 25, 2024 | 6,162.00 | 6,178.00 | 6,018.00 | 6,174.00 | 6,173.10 | 573,514 |
| Jul 24, 2024 | 6,366.00 | 6,366.00 | 6,218.00 | 6,232.00 | 6,231.09 | 1,122,554 |
| Jul 23, 2024 | 6,300.00 | 6,392.00 | 6,298.00 | 6,344.00 | 6,343.08 | 1,029,860 |
| Jul 22, 2024 | 6,196.00 | 6,276.00 | 6,170.00 | 6,268.00 | 6,267.09 | 427,478 |
| Jul 19, 2024 | 6,152.00 | 6,254.00 | 6,074.00 | 6,120.00 | 6,119.11 | 703,706 |
| Jul 18, 2024 | 6,216.00 | 6,302.00 | 6,142.00 | 6,142.00 | 6,141.10 | 990,633 |
| Jul 17, 2024 | 6,316.00 | 6,318.00 | 6,184.00 | 6,216.00 | 6,215.09 | 1,339,360 |
| Jul 16, 2024 | 6,144.00 | 6,308.00 | 6,086.00 | 6,294.00 | 6,293.08 | 657,230 |
| Jul 15, 2024 | 6,152.00 | 6,208.00 | 6,114.00 | 6,188.00 | 6,187.10 | 1,042,221 |
| Jul 12, 2024 | 6,172.00 | 6,244.00 | 6,054.00 | 6,154.00 | 6,153.10 | 1,103,153 |
| Jul 11, 2024 | 5,980.00 | 6,102.00 | 5,962.00 | 6,092.00 | 6,091.11 | 1,345,841 |
| Jul 10, 2024 | 5,906.00 | 5,954.00 | 5,828.00 | 5,892.00 | 5,891.14 | 692,010 |
| Jul 9, 2024 | 5,856.00 | 5,918.00 | 5,844.00 | 5,864.00 | 5,863.15 | 641,732 |
| Jul 8, 2024 | 5,734.00 | 5,830.00 | 5,618.00 | 5,800.00 | 5,799.16 | 695,726 |
| Jul 5, 2024 | 5,750.00 | 5,750.00 | 5,650.00 | 5,686.00 | 5,685.17 | 493,957 |
| Jul 4, 2024 | 5,730.00 | 5,768.00 | 5,636.00 | 5,652.00 | 5,651.18 | 292,865 |
| Jul 3, 2024 | 5,708.00 | 5,756.00 | 5,596.00 | 5,672.00 | 5,671.17 | 875,691 |
| Jul 2, 2024 | 5,712.00 | 5,806.00 | 5,602.00 | 5,630.00 | 5,629.18 | 1,196,491 |
| Jul 1, 2024 | 5,942.00 | 5,962.00 | 5,744.00 | 5,770.00 | 5,769.16 | 875,065 |
| Jun 28, 2024 | 5,924.00 | 5,996.00 | 5,880.00 | 5,896.00 | 5,895.14 | 2,492,559 |
| Jun 27, 2024 | 5,742.00 | 5,844.00 | 5,676.00 | 5,820.00 | 5,819.15 | 978,249 |
| Jun 26, 2024 | 5,794.00 | 5,808.00 | 5,666.00 | 5,712.00 | 5,711.17 | 1,228,583 |
| Jun 25, 2024 | 5,840.00 | 5,910.00 | 5,740.00 | 5,760.00 | 5,759.16 | 889,475 |
| Jun 24, 2024 | 5,904.00 | 5,984.80 | 5,874.00 | 5,874.00 | 5,873.14 | 1,380,333 |
| Jun 21, 2024 | 5,988.00 | 6,040.00 | 5,845.63 | 5,898.00 | 5,897.14 | 5,717,559 |
| Jun 20, 2024 | 6,064.00 | 6,158.00 | 5,990.00 | 6,002.00 | 6,001.13 | 863,069 |
| Jun 19, 2024 | 6,110.00 | 6,128.00 | 6,052.00 | 6,064.00 | 6,063.12 | 375,093 |
| Jun 18, 2024 | 6,228.00 | 6,250.00 | 6,100.00 | 6,114.00 | 6,113.11 | 892,734 |
| Jun 17, 2024 | 6,040.00 | 6,126.00 | 6,040.00 | 6,110.00 | 6,109.11 | 1,233,297 |
| Jun 14, 2024 | 6,206.00 | 6,210.00 | 6,030.00 | 6,030.00 | 6,029.12 | 1,033,161 |
| Jun 13, 2024 | 6,204.00 | 6,226.00 | 6,140.00 | 6,168.00 | 6,167.10 | 2,513,463 |
| Jun 12, 2024 | 6,138.00 | 6,260.00 | 6,056.00 | 6,200.00 | 6,199.10 | 1,049,270 |
| Jun 11, 2024 | 6,234.00 | 6,272.00 | 6,076.00 | 6,094.00 | 6,093.11 | 1,669,402 |
| Jun 10, 2024 | 6,056.00 | 6,230.00 | 6,018.00 | 6,202.00 | 6,201.10 | 1,873,329 |
| Jun 7, 2024 | 6,042.00 | 6,122.00 | 5,952.00 | 6,080.00 | 6,079.11 | 2,702,006 |
| Jun 6, 2024 | 6,108.00 | 6,132.00 | 6,008.00 | 6,032.00 | 6,031.12 | 1,822,056 |
| Jun 5, 2024 | 6,030.00 | 6,080.00 | 5,992.00 | 6,046.00 | 6,045.12 | 1,247,884 |
| Jun 4, 2024 | 6,140.00 | 6,166.00 | 6,028.00 | 6,036.00 | 6,035.12 | 2,581,762 |
| Jun 3, 2024 | 6,400.00 | 6,486.00 | 6,118.92 | 6,244.00 | 6,243.09 | 6,044,878 |
| May 31, 2024 | 6,218.00 | 6,292.00 | 6,094.00 | 6,118.00 | 6,117.11 | 65,092,178 |
| May 30, 2024 | 6,110.00 | 6,236.00 | 6,072.00 | 6,214.00 | 6,213.10 | 1,429,596 |
| May 29, 2024 | 6,180.00 | 6,320.00 | 6,126.00 | 6,162.00 | 6,161.10 | 1,077,556 |
| May 28, 2024 | 6,462.00 | 6,476.00 | 6,224.00 | 6,282.00 | 6,281.08 | 1,030,503 |
| May 24, 2024 | 6,290.00 | 6,448.00 | 6,248.00 | 6,406.00 | 6,405.07 | 790,694 |
| May 23, 2024 | 26.35185 Dividend | |||||
| May 23, 2024 | 6,254.00 | 6,364.00 | 6,224.00 | 6,340.00 | 6,339.08 | 697,539 |
| May 22, 2024 | 6,322.00 | 6,372.00 | 6,286.00 | 6,322.00 | 6,320.73 | 804,445 |
| May 21, 2024 | 6,424.00 | 6,476.00 | 6,290.00 | 6,360.00 | 6,358.72 | 749,760 |
| May 20, 2024 | 6,426.00 | 6,486.00 | 6,402.00 | 6,436.00 | 6,434.71 | 612,823 |
| May 17, 2024 | 6,490.00 | 6,542.00 | 6,450.00 | 6,468.00 | 6,466.70 | 1,077,111 |
| May 16, 2024 | 6,740.00 | 6,812.00 | 6,556.00 | 6,578.00 | 6,576.68 | 1,431,056 |
| May 15, 2024 | 6,500.00 | 6,630.00 | 6,452.00 | 6,616.00 | 6,614.67 | 1,961,088 |
| May 14, 2024 | 6,570.00 | 6,626.00 | 6,444.00 | 6,550.00 | 6,548.68 | 838,347 |
| May 13, 2024 | 6,692.00 | 6,732.00 | 6,574.00 | 6,578.00 | 6,576.68 | 857,657 |
| May 10, 2024 | 6,638.00 | 6,808.00 | 6,556.00 | 6,780.00 | 6,778.64 | 1,056,915 |
| May 9, 2024 | 6,370.00 | 6,464.00 | 6,330.00 | 6,444.00 | 6,442.70 | 627,534 |
| May 8, 2024 | 6,492.00 | 6,532.00 | 6,378.00 | 6,378.00 | 6,376.72 | 680,193 |
| May 7, 2024 | 6,520.00 | 6,560.00 | 6,380.00 | 6,428.00 | 6,426.71 | 875,349 |
| May 3, 2024 | 6,380.00 | 6,442.52 | 6,222.00 | 6,412.00 | 6,410.71 | 992,426 |
| May 2, 2024 | 6,236.00 | 6,278.00 | 6,140.00 | 6,260.00 | 6,258.74 | 674,935 |
| May 1, 2024 | 6,202.00 | 6,260.00 | 6,188.00 | 6,212.00 | 6,210.75 | 33,588 |
| Apr 30, 2024 | 6,298.00 | 6,236.00 | 6,236.00 | 6,236.00 | 6,234.75 | 71,548 |
| Apr 29, 2024 | 6,316.00 | 6,372.00 | 6,282.00 | 6,332.00 | 6,330.73 | 830,761 |
| Apr 26, 2024 | 6,214.00 | 6,314.00 | 6,192.00 | 6,302.00 | 6,300.73 | 806,839 |
| Apr 25, 2024 | 6,228.00 | 6,278.00 | 6,106.00 | 6,196.00 | 6,194.75 | 858,213 |
| Apr 24, 2024 | 6,316.00 | 6,332.00 | 6,214.00 | 6,250.00 | 6,248.74 | 735,195 |
| Apr 23, 2024 | 6,304.00 | 6,332.00 | 6,236.00 | 6,294.00 | 6,292.73 | 838,389 |
Related Tickers
STCM.L Steppe Cement Ltd.
17.50
0.00%
FORT.L Forterra plc
177.80
+0.91%
BREE.L Breedon Group plc
443.20
+0.41%
MSLH.L Marshalls plc
266.00
+2.50%
IBST.L Ibstock plc
175.20
+0.34%
TCJ.F Titan Cement International S.A.
40.35
+2.28%
SRC.L SigmaRoc plc
86.20
+1.77%
WIE.VI Wienerberger AG
30.52
+2.83%
HOLNz.XC
CPAC Cementos Pacasmayo S.A.A.
5.47
+0.18%