CRH PLC ORD EUR 0.32 (DI) - Price History
Monthly price history for CRH.L (CRH PLC ORD EUR 0.32 (DI))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £62.12 | £62.12 |
| April 2024 | £62.36 | £62.36 |
| March 2024 | £68.28 | £68.28 |
| February 2024 | £65.39 | £65.74 |
| January 2024 | £55.94 | £56.24 |
| December 2023 | £53.81 | £54.10 |
| November 2023 | £48.57 | £49.86 |
| October 2023 | £43.07 | £44.21 |
| September 2023 | £44.01 | £45.42 |
| August 2023 | £44.02 | £45.43 |
| July 2023 | £45.05 | £46.50 |
| June 2023 | £42.11 | £43.46 |
| May 2023 | £36.88 | £38.06 |
| April 2023 | £37.38 | £38.58 |
| March 2023 | £39.55 | £40.82 |
| February 2023 | £36.87 | £39.08 |
| January 2023 | £35.42 | £37.54 |
| December 2022 | £31.13 | £32.99 |
| November 2022 | £31.07 | £32.92 |
| October 2022 | £29.53 | £31.29 |
| September 2022 | £27.46 | £29.10 |
| August 2022 | £29.74 | £31.76 |
| July 2022 | £29.41 | £31.41 |
| June 2022 | £26.44 | £28.24 |
| May 2022 | £30.65 | £32.74 |
| April 2022 | £30.13 | £32.18 |
| March 2022 | £28.77 | £30.72 |
| February 2022 | £30.74 | £33.86 |
| January 2022 | £33.71 | £37.13 |
| December 2021 | £35.41 | £39 |
| November 2021 | £33.19 | £36.56 |
| October 2021 | £31.83 | £35.06 |
| September 2021 | £31.68 | £34.90 |
| August 2021 | £34.89 | £38.67 |
| July 2021 | £32.53 | £36.05 |
| June 2021 | £33 | £36.57 |
| May 2021 | £33.27 | £36.88 |
| April 2021 | £30.92 | £34.27 |
| March 2021 | £30.60 | £33.91 |
| February 2021 | £27.15 | £30.95 |
| January 2021 | £26.51 | £30.22 |
| December 2020 | £26.83 | £30.58 |
| November 2020 | £25.77 | £29.37 |
| October 2020 | £23.86 | £27.20 |
| September 2020 | £24.53 | £27.96 |
| August 2020 | £24.63 | £28.30 |
| July 2020 | £24.08 | £27.66 |
| June 2020 | £23.94 | £27.50 |
| May 2020 | £22.81 | £26.21 |
| April 2020 | £20.89 | £24 |
| March 2020 | £19.13 | £21.98 |
| February 2020 | £22.34 | £26.39 |
| January 2020 | £24.18 | £28.56 |
| December 2019 | £25.76 | £30.42 |
| November 2019 | £24.98 | £29.50 |
| October 2019 | £23.84 | £28.16 |
| September 2019 | £23.61 | £27.88 |
| August 2019 | £23.01 | £27.37 |
| July 2019 | £22.99 | £27.35 |
| June 2019 | £21.54 | £25.62 |
| May 2019 | £20.74 | £24.67 |
| April 2019 | £21.52 | £25.60 |
| March 2019 | £19.96 | £23.75 |
| February 2019 | £19.58 | £23.82 |
| January 2019 | £18.01 | £21.90 |
| December 2018 | £17.03 | £20.71 |
| November 2018 | £17.65 | £21.47 |
| October 2018 | £19.31 | £23.49 |
| September 2018 | £20.65 | £25.12 |
| August 2018 | £20.83 | £25.53 |
| July 2018 | £21.31 | £26.13 |
| June 2018 | £21.82 | £26.75 |
| May 2018 | £22.55 | £27.65 |
| April 2018 | £21.05 | £25.81 |
| March 2018 | £19.65 | £24.09 |
| February 2018 | £19.20 | £24.02 |
| January 2018 | £20.88 | £26.12 |
| December 2017 | £21.24 | £26.57 |
| November 2017 | £20.52 | £25.66 |
| October 2017 | £22.66 | £28.34 |
| September 2017 | £22.68 | £28.37 |
| August 2017 | £21.55 | £27.15 |
| July 2017 | £21.09 | £26.57 |
| June 2017 | £21.70 | £27.34 |
| May 2017 | £22.16 | £27.92 |
| April 2017 | £22.38 | £28.19 |
| March 2017 | £22.31 | £28.10 |
| February 2017 | £21.25 | £27.20 |
| January 2017 | £21.64 | £27.70 |
| December 2016 | £22.11 | £28.30 |
| November 2016 | £20.78 | £26.60 |
| October 2016 | £20.65 | £26.44 |
| September 2016 | £20.01 | £25.62 |
| August 2016 | £19.89 | £25.65 |
| July 2016 | £17.85 | £23.02 |
| June 2016 | £16.94 | £21.85 |
| May 2016 | £16.09 | £20.75 |
| April 2016 | £15.42 | £19.88 |
| March 2016 | £15.24 | £19.66 |
| February 2016 | £13.97 | £18.44 |
| January 2016 | £14.05 | £18.54 |
| December 2015 | £14.93 | £19.71 |
| November 2015 | £14.81 | £19.55 |
| October 2015 | £13.49 | £17.81 |
| September 2015 | £13.19 | £17.41 |
| August 2015 | £14.42 | £19.22 |
| July 2015 | £14.31 | £19.07 |
| June 2015 | £13.40 | £17.86 |
| May 2015 | £13.74 | £18.31 |
| April 2015 | £13.72 | £18.29 |
| March 2015 | £13.13 | £17.50 |
| February 2015 | £13.39 | £18.30 |
| January 2015 | £11.73 | £16.03 |
| December 2014 | £11.30 | £15.44 |
| November 2014 | £11.06 | £15.11 |
| October 2014 | £10.14 | £13.86 |
| September 2014 | £10.32 | £14.10 |
| August 2014 | £10.23 | £13.97 |
| July 2014 | £10.02 | £13.87 |
| June 2014 | £10.84 | £15.01 |
| May 2014 | £11.83 | £16.37 |
| April 2014 | £12.40 | £17.16 |
| March 2014 | £12.10 | £16.75 |
| February 2014 | £12.42 | £17.63 |
| January 2014 | £11.07 | £15.71 |
| December 2013 | £10.73 | £15.23 |
| November 2013 | £10.94 | £15.53 |
| October 2013 | £10.73 | £15.23 |
| September 2013 | £10.41 | £14.78 |
| August 2013 | £9.65 | £13.70 |
| July 2013 | £9.42 | £13.81 |
| June 2013 | £9.10 | £13.35 |
| May 2013 | £9.52 | £13.96 |
| April 2013 | £9.42 | £13.82 |
| March 2013 | £9.90 | £14.52 |
| February 2013 | £9.14 | £14.38 |
| January 2013 | £8.66 | £13.62 |
| December 2012 | £7.93 | £12.48 |
| November 2012 | £7.26 | £11.42 |
| October 2012 | £7.33 | £11.54 |
| September 2012 | £7.58 | £11.92 |
| August 2012 | £7.04 | £11.08 |
| July 2012 | £7.10 | £11.60 |
| June 2012 | £7.54 | £12.32 |
| May 2012 | £6.75 | £11.03 |
| April 2012 | £7.62 | £12.45 |
| March 2012 | £7.84 | £12.80 |
| February 2012 | £7.97 | £13.48 |
| January 2012 | £7.44 | £12.59 |
| December 2011 | £7.57 | £12.80 |
| November 2011 | £7.13 | £12.06 |
| October 2011 | £6.66 | £11.27 |
| September 2011 | £6 | £10.15 |
| August 2011 | £6.52 | £11.02 |
| July 2011 | £6.93 | £11.95 |
| June 2011 | £8.04 | £13.85 |
| May 2011 | £7.72 | £13.30 |
| April 2011 | £8.53 | £14.70 |
| March 2011 | £8.32 | £14.34 |
| February 2011 | £7.97 | £14.19 |
| January 2011 | £7.55 | £13.44 |
| December 2010 | £7.53 | £13.41 |
| November 2010 | £6.29 | £11.20 |
| October 2010 | £6.01 | £10.70 |
| September 2010 | £5.85 | £10.41 |
| August 2010 | £5.63 | £10.17 |
| July 2010 | £7.34 | £13.27 |
| June 2010 | £7.75 | £13.99 |
| May 2010 | £8.64 | £15.61 |
| April 2010 | £10.31 | £18.62 |
| March 2010 | £9.12 | £16.48 |
| February 2010 | £8.08 | £14.95 |
| January 2010 | £8.16 | £15.10 |
| December 2009 | £9.17 | £16.97 |
| November 2009 | £8.32 | £15.41 |
| October 2009 | £8.03 | £14.87 |
| September 2009 | £9.37 | £17.35 |
| August 2009 | £8.32 | £15.50 |
| July 2009 | £7.77 | £14.47 |
| June 2009 | £7.43 | £13.84 |
| May 2009 | £7.70 | £14.35 |
| April 2009 | £9.47 | £17.63 |
| March 2009 | £8.14 | £15.17 |
| February 2009 | £6.70 | £14.48 |
| January 2009 | £7.46 | £16.12 |
| December 2008 | £8.09 | £17.49 |
| November 2008 | £6.58 | £14.22 |
| October 2008 | £6.25 | £13.50 |
| September 2008 | £5.46 | £11.80 |
| August 2008 | £6.63 | £14.49 |
| July 2008 | £5.95 | £13 |
| June 2008 | £6.67 | £14.57 |
| May 2008 | £8.55 | £18.68 |
| April 2008 | £8.80 | £19.22 |
| March 2008 | £8.75 | £19.10 |
| February 2008 | £8.40 | £18.70 |
| January 2008 | £8.50 | £18.92 |
| December 2007 | £7.83 | £17.42 |
| November 2007 | £8.27 | £18.40 |
| October 2007 | £8.25 | £18.37 |
| September 2007 | £8.67 | £19.29 |
| August 2007 | £9.51 | £21.31 |
| July 2007 | £9.90 | £22.16 |
| June 2007 | £11 | £24.64 |
| May 2007 | £11 | £24.63 |
| April 2007 | £9.83 | £22.01 |
| March 2007 | £9.69 | £21.70 |
| February 2007 | £9.37 | £21.25 |
| January 2007 | £8.86 | £20.10 |
| December 2006 | £9.38 | £21.28 |
| November 2006 | £8.44 | £19.14 |
| October 2006 | £8.15 | £18.48 |
| September 2006 | £7.98 | £18.10 |
| August 2006 | £7.98 | £18.19 |
| July 2006 | £7.57 | £17.24 |
| June 2006 | £7.73 | £17.62 |
| May 2006 | £7.89 | £17.97 |
| April 2006 | £8.85 | £20.17 |
| March 2006 | £8.84 | £20.15 |
| February 2006 | £8.11 | £18.65 |
| January 2006 | £7.59 | £17.47 |
| December 2005 | £7.42 | £17.07 |
| November 2005 | £6.66 | £15.33 |
| October 2005 | £6.13 | £14.11 |
| September 2005 | £6.68 | £15.37 |
| August 2005 | £6.52 | £15.08 |
| July 2005 | £7.03 | £16.25 |
| June 2005 | £6.36 | £14.70 |
| May 2005 | £6.05 | £13.99 |
| April 2005 | £5.64 | £13.04 |
| March 2005 | £6.03 | £13.94 |
| February 2005 | £6.26 | £14.65 |
| January 2005 | £5.99 | £14 |
| December 2004 | £5.96 | £13.93 |
| November 2004 | £5.66 | £13.24 |
| October 2004 | £5.57 | £13.02 |
| September 2004 | £5.60 | £13.11 |
| August 2004 | £5.40 | £12.69 |
| July 2004 | £5.28 | £12.41 |
| June 2004 | £4.97 | £11.67 |
| May 2004 | £4.91 | £11.54 |
| April 2004 | £5.10 | £11.98 |
| March 2004 | £4.72 | £11.10 |
| February 2004 | £4.73 | £11.25 |
| January 2004 | £4.85 | £11.54 |
| December 2003 | £4.81 | £11.45 |
| November 2003 | £4.57 | £10.87 |
| October 2003 | £4.45 | £10.58 |
| September 2003 | £4.51 | £10.74 |
| August 2003 | £4.95 | £11.83 |
| July 2003 | £4.90 | £11.71 |
| June 2003 | £3.99 | £9.54 |
| May 2003 | £3.98 | £9.51 |
| April 2003 | £4.02 | £9.61 |
| March 2003 | £3.84 | £9.17 |
| February 2003 | £3.23 | £7.82 |
| January 2003 | £3.17 | £7.68 |
| December 2002 | £3.17 | £7.69 |
| November 2002 | £3.89 | £9.43 |
| October 2002 | £3.35 | £8.11 |
| September 2002 | £2.92 | £7.09 |
| August 2002 | £3.81 | £9.29 |
| July 2002 | £3.95 | £9.62 |
| June 2002 | £4.39 | £10.69 |
| May 2002 | £4.94 | £12.04 |
| April 2002 | £4.82 | £11.75 |
| March 2002 | £5.07 | £12.34 |
| February 2002 | £4.80 | £11.80 |
| January 2002 | £4.41 | £10.84 |
| December 2001 | £4.92 | £12.08 |
| November 2001 | £4.64 | £11.40 |
| October 2001 | £4.33 | £10.65 |
| September 2001 | £4.11 | £10.10 |
| August 2001 | £4.67 | £11.51 |
| July 2001 | £4.88 | £12.05 |
| June 2001 | £4.90 | £12.10 |
| May 2001 | £4.94 | £12.20 |
| April 2001 | £4.77 | £11.77 |
| March 2001 | £4.40 | £10.84 |
| February 2001 | £4.78 | £13.07 |
| January 2001 | £4.71 | £12.89 |
| December 2000 | £4.56 | £12.46 |
| November 2000 | £3.77 | £10.30 |
| October 2000 | £3.86 | £10.57 |
| September 2000 | £3.92 | £10.73 |
| August 2000 | £4.19 | £11.50 |
| July 2000 | £4.13 | £11.32 |
| June 2000 | £4.37 | £12 |
| May 2000 | £4.23 | £11.60 |
| April 2000 | £3.73 | £10.24 |
| March 2000 | £4.15 | £11.40 |
| February 2000 | £3.96 | £10.97 |
| January 2000 | £4.27 | £11.80 |
| December 1999 | £4.79 | £13.25 |
| November 1999 | £4.54 | £12.57 |
| October 1999 | £4.16 | £11.50 |
| September 1999 | £4.20 | £11.62 |
| August 1999 | £5.05 | £14 |
| July 1999 | £4.49 | £12.45 |
| June 1999 | £4.04 | £11.22 |
| May 1999 | £3.84 | £10.66 |
| April 1999 | £4.40 | £12.20 |
| March 1999 | £3.84 | £10.66 |
| February 1999 | £4.17 | £11.56 |
| January 1999 | £3.55 | £9.92 |
| December 1998 | £3.66 | £10.23 |
| November 1998 | £3.26 | £9.11 |
| October 1998 | £3.11 | £8.71 |
| September 1998 | £2.65 | £7.41 |
| August 1998 | £2.31 | £6.49 |
| July 1998 | £2.88 | £8.10 |
| June 1998 | £3.03 | £8.52 |
| May 1998 | £3.11 | £8.74 |
| April 1998 | £3.03 | £8.50 |
| March 1998 | £3.20 | £9 |
| February 1998 | £2.69 | £7.62 |
| January 1998 | £2.57 | £7.28 |
| December 1997 | £2.49 | £7.05 |
| November 1997 | £2.46 | £6.98 |
| October 1997 | £2.53 | £7.16 |
| September 1997 | £2.48 | £7.02 |
| August 1997 | £2.35 | £6.69 |
| July 1997 | £2.12 | £6.04 |
| June 1997 | £2.21 | £6.28 |
| May 1997 | £2.12 | £6.02 |
| April 1997 | £2.12 | £6.04 |
| March 1997 | £2.11 | £6.01 |
| February 1997 | £2.20 | £6.34 |
| January 1997 | £2.23 | £6.40 |
| December 1996 | £2.10 | £6.04 |
| November 1996 | £2.09 | £6.01 |
| October 1996 | £2.20 | £6.33 |
| September 1996 | £2.26 | £6.49 |
| August 1996 | £2.21 | £6.37 |
| July 1996 | £2.07 | £5.98 |
| June 1996 | £2.24 | £6.49 |
| May 1996 | £2.13 | £6.15 |
| April 1996 | £2.08 | £6 |
| March 1996 | £1.99 | £5.76 |
| February 1996 | £1.87 | £5.48 |
| January 1996 | £1.71 | £5.01 |
| December 1995 | £1.66 | £4.86 |
| November 1995 | £1.57 | £4.59 |
| October 1995 | £1.44 | £4.20 |
| September 1995 | £1.48 | £4.34 |
| August 1995 | £1.51 | £4.45 |
| July 1995 | £1.52 | £4.46 |
| June 1995 | £1.45 | £4.27 |
| May 1995 | £1.36 | £4 |
| April 1995 | £1.29 | £3.79 |
| March 1995 | £1.24 | £3.64 |
| February 1995 | £1.20 | £3.58 |
| January 1995 | £1.17 | £3.48 |
| December 1994 | £1.20 | £3.58 |
| November 1994 | £1.14 | £3.41 |
| October 1994 | £1.15 | £3.43 |
| September 1994 | £1.17 | £3.51 |
| August 1994 | £1.28 | £3.84 |
| July 1994 | £1.26 | £3.79 |
| June 1994 | £1.07 | £3.23 |
| May 1994 | £1.16 | £3.49 |
| April 1994 | £1.28 | £3.86 |
| March 1994 | £1.26 | £3.79 |
| February 1994 | £1.25 | £3.81 |
| January 1994 | £1.27 | £3.86 |
| December 1993 | £1.16 | £3.54 |
| November 1993 | £1.09 | £3.30 |
| October 1993 | £1.08 | £3.28 |
| September 1993 | £1 | £3.05 |
| August 1993 | £0.93 | £2.90 |
| July 1993 | £0.88 | £2.73 |
CRH.L
Price: £62.12
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.25%
Payout Ratio: 4635.76%
Payout Ratio Range:
Dividend Per Share: 140.00 GBp
Earnings Per Share: 3.43 GBp
P/E Ratio: 19.49
Exchange: LSE
Sector: Basic Materials
Industry: Building Materials
Volume: 1.5 million
Market Capitalization: 45.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR3: 16.24%
DGR5: 13.98%
DGR10: 1.05%
DGR20: 15.61%