CRH PLC

Transaction in Own Shares • Dec 24, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

24th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 23rd December 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Santander US Capital Markets LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
31,400	$125.8988	$126.61	$125.20	XNYS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 17th February 2026 following its announcement on 5th November 2025 and were effected by CRH’s broker as part of the Program announced on 5th November 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 669,058,302 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.380% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 23rd December 2025 by Santander US Capital Markets LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact: 

Diarmuid Enright 

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
US Broker name:		Santander US Capital Markets LLC
US Broker code (CRD#):		150696
Time Zone:		EST
Currency		USD
Date of Transactions:		23rd December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$125.8988	31,400

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251223 09:30:06.687000 -0500	100	126.27	XNYS	00068735666TRNY1
20251223 09:30:06.688000 -0500	90	126.25	XNYS	00068735667TRNY1
20251223 09:31:02.126000 -0500	200	126.41	XNYS	00068735810TRNY1
20251223 09:31:26.805000 -0500	70	126.43	XNYS	00068735827TRNY1
20251223 09:31:58.519000 -0500	100	126.38	XNYS	00068735905TRNY1
20251223 09:33:20.568000 -0500	12	126.46	XNYS	00068735999TRNY1
20251223 09:33:42.476000 -0500	300	126.49	XNYS	00068736016TRNY1
20251223 09:34:55.152000 -0500	100	126.3	XNYS	00068736112TRNY1
20251223 09:35:39.042000 -0500	200	126.19	XNYS	00068736164TRNY1
20251223 09:36:06.429000 -0500	70	126.22	XNYS	00068736178TRNY1
20251223 09:36:56.082000 -0500	100	125.99	XNYS	00068736196TRNY1
20251223 09:37:19.925000 -0500	70	125.91	XNYS	00068736204TRNY1
20251223 09:38:02.650000 -0500	100	125.97	XNYS	00068736221TRNY1
20251223 09:39:42.075000 -0500	200	126	XNYS	00068736386TRNY1
20251223 09:41:08.130000 -0500	200	126.05	XNYS	00068736455TRNY1
20251223 09:41:54.594000 -0500	3	126.07	XNYS	00068736501TRNY1
20251223 09:41:55.265000 -0500	90	126.07	XNYS	00068736502TRNY1
20251223 09:42:18.324000 -0500	68	126.09	XNYS	00068736527TRNY1
20251223 09:42:18.324000 -0500	12	126.09	XNYS	00068736526TRNY1
20251223 09:43:01.842000 -0500	80	126.06	XNYS	00068736573TRNY1
20251223 09:43:35.971000 -0500	80	126.03	XNYS	00068736599TRNY1
20251223 09:44:42.704000 -0500	90	126.08	XNYS	00068736646TRNY1
20251223 09:44:42.704000 -0500	10	126.08	XNYS	00068736645TRNY1
20251223 09:44:44.174000 -0500	70	126.04	XNYS	00068736647TRNY1
20251223 09:45:22.848000 -0500	100	126.06	XNYS	00068736684TRNY1
20251223 09:45:58.007000 -0500	100	126.03	XNYS	00068736701TRNY1
20251223 09:47:16.566000 -0500	90	125.97	XNYS	00068736768TRNY1
20251223 09:48:04.269000 -0500	100	125.89	XNYS	00068736830TRNY1
20251223 09:48:23.948000 -0500	70	125.86	XNYS	00068736838TRNY1
20251223 09:48:59.160000 -0500	70	125.85	XNYS	00068736860TRNY1
20251223 09:49:25.599000 -0500	100	125.93	XNYS	00068736886TRNY1
20251223 09:50:54.101000 -0500	100	126.04	XNYS	00068736929TRNY1
20251223 09:51:45.231000 -0500	100	125.91	XNYS	00068736958TRNY1
20251223 09:52:23.769000 -0500	100	125.86	XNYS	00068737060TRNY1
20251223 09:53:16.860000 -0500	100	125.77	XNYS	00068737088TRNY1
20251223 09:54:26.458000 -0500	100	125.93	XNYS	00068737143TRNY1
20251223 09:54:48.461000 -0500	70	125.89	XNYS	00068737150TRNY1
20251223 09:55:29.118000 -0500	80	125.86	XNYS	00068737171TRNY1
20251223 09:56:09.882000 -0500	70	125.76	XNYS	00068737204TRNY1
20251223 09:56:40.232000 -0500	70	125.72	XNYS	00068737257TRNY1
20251223 09:58:05.860000 -0500	100	125.85	XNYS	00068737305TRNY1
20251223 09:59:08.446000 -0500	57	125.74	XNYS	00068737358TRNY1
20251223 09:59:08.446000 -0500	23	125.74	XNYS	00068737357TRNY1
20251223 09:59:08.446000 -0500	100	125.74	XNYS	00068737356TRNY1
20251223 10:00:39.726000 -0500	100	125.79	XNYS	00068737485TRNY1
20251223 10:01:27.390000 -0500	100	125.78	XNYS	00068737567TRNY1
20251223 10:02:00.172000 -0500	100	125.79	XNYS	00068737616TRNY1
20251223 10:02:27.073000 -0500	70	125.68	XNYS	00068737637TRNY1
20251223 10:03:22.361000 -0500	100	125.67	XNYS	00068737736TRNY1
20251223 10:04:19.894000 -0500	90	125.72	XNYS	00068737803TRNY1
20251223 10:05:24.971000 -0500	100	125.8	XNYS	00068737874TRNY1
20251223 10:06:06.219000 -0500	100	125.8	XNYS	00068737924TRNY1
20251223 10:06:27.015000 -0500	80	125.79	XNYS	00068737941TRNY1
20251223 10:07:41.299000 -0500	100	125.71	XNYS	00068738035TRNY1
20251223 10:08:39.955000 -0500	73	125.65	XNYS	00068738095TRNY1
20251223 10:08:39.955000 -0500	27	125.65	XNYS	00068738096TRNY1
20251223 10:08:48.817000 -0500	100	125.64	XNYS	00068738104TRNY1
20251223 10:09:50.129000 -0500	70	125.72	XNYS	00068738178TRNY1
20251223 10:10:31.261000 -0500	90	125.79	XNYS	00068738213TRNY1
20251223 10:11:03.422000 -0500	70	125.7	XNYS	00068738259TRNY1
20251223 10:11:43.834000 -0500	70	125.65	XNYS	00068738278TRNY1
20251223 10:13:23.401000 -0500	100	125.53	XNYS	00068738367TRNY1
20251223 10:14:32.735000 -0500	78	125.55	XNYS	00068738428TRNY1
20251223 10:14:32.735000 -0500	61	125.55	XNYS	00068738427TRNY1
20251223 10:14:32.735000 -0500	61	125.55	XNYS	00068738426TRNY1
20251223 10:15:21.669000 -0500	90	125.71	XNYS	00068738595TRNY1
20251223 10:16:14.068000 -0500	100	125.65	XNYS	00068738718TRNY1
20251223 10:18:13.673000 -0500	200	125.81	XNYS	00068738840TRNY1
20251223 10:19:13.506000 -0500	100	125.74	XNYS	00068738884TRNY1
20251223 10:20:02.980000 -0500	90	125.77	XNYS	00068738979TRNY1
20251223 10:21:26.556000 -0500	200	125.74	XNYS	00068739160TRNY1
20251223 10:22:18.317000 -0500	100	125.71	XNYS	00068739204TRNY1
20251223 10:23:56.603000 -0500	90	125.65	XNYS	00068739266TRNY1
20251223 10:25:00.919000 -0500	100	125.69	XNYS	00068739310TRNY1
20251223 10:25:25.420000 -0500	80	125.63	XNYS	00068739336TRNY1
20251223 10:27:03.441000 -0500	100	125.65	XNYS	00068739479TRNY1
20251223 10:27:17.826000 -0500	80	125.63	XNYS	00068739484TRNY1
20251223 10:28:01.672000 -0500	80	125.51	XNYS	00068739544TRNY1
20251223 10:28:56.975000 -0500	90	125.63	XNYS	00068739613TRNY1
20251223 10:29:40.122000 -0500	80	125.62	XNYS	00068739649TRNY1
20251223 10:30:33.858000 -0500	90	125.69	XNYS	00068739708TRNY1
20251223 10:31:21.324000 -0500	70	125.68	XNYS	00068739735TRNY1
20251223 10:33:05.246000 -0500	200	125.75	XNYS	00068739895TRNY1
20251223 10:34:26.311000 -0500	100	125.72	XNYS	00068739980TRNY1
20251223 10:35:00.915000 -0500	100	125.62	XNYS	00068740000TRNY1
20251223 10:36:39.985000 -0500	90	125.66	XNYS	00068740066TRNY1
20251223 10:38:01.364000 -0500	100	125.53	XNYS	00068740132TRNY1
20251223 10:38:10.080000 -0500	10	125.57	XNYS	00068740148TRNY1
20251223 10:38:19.946000 -0500	100	125.54	XNYS	00068740155TRNY1
20251223 10:39:21.498000 -0500	100	125.48	XNYS	00068740176TRNY1
20251223 10:41:21.903000 -0500	100	125.59	XNYS	00068740277TRNY1
20251223 10:41:50.897000 -0500	100	125.56	XNYS	00068740298TRNY1
20251223 10:43:27.247000 -0500	100	125.63	XNYS	00068740352TRNY1
20251223 10:43:54.675000 -0500	100	125.63	XNYS	00068740373TRNY1
20251223 10:44:27.735000 -0500	1	125.62	XNYS	00068740385TRNY1
20251223 10:44:27.735000 -0500	64	125.62	XNYS	00068740384TRNY1
20251223 10:45:02.740000 -0500	100	125.55	XNYS	00068740422TRNY1
20251223 10:46:39.736000 -0500	90	125.39	XNYS	00068740501TRNY1
20251223 10:47:46.625000 -0500	53	125.45	XNYS	00068740545TRNY1
20251223 10:47:46.625000 -0500	1	125.45	XNYS	00068740544TRNY1
20251223 10:47:46.625000 -0500	46	125.45	XNYS	00068740543TRNY1
20251223 10:48:28.234000 -0500	100	125.52	XNYS	00068740601TRNY1
20251223 10:49:38.993000 -0500	1	125.53	XNYS	00068740639TRNY1
20251223 10:49:38.993000 -0500	70	125.53	XNYS	00068740638TRNY1
20251223 10:50:53.246000 -0500	200	125.58	XNYS	00068740698TRNY1
20251223 10:52:43.059000 -0500	100	125.61	XNYS	00068740798TRNY1
20251223 10:53:03.133000 -0500	80	125.56	XNYS	00068740822TRNY1
20251223 10:54:11.879000 -0500	1	125.59	XNYS	00068740883TRNY1
20251223 10:54:11.879000 -0500	98	125.59	XNYS	00068740882TRNY1
20251223 10:54:38.344000 -0500	100	125.62	XNYS	00068740915TRNY1
20251223 10:56:58.377000 -0500	200	125.69	XNYS	00068741077TRNY1
20251223 10:59:10.116000 -0500	200	125.7	XNYS	00068741175TRNY1
20251223 11:00:10.617000 -0500	90	125.85	XNYS	00068741233TRNY1
20251223 11:01:10.337000 -0500	100	125.86	XNYS	00068741281TRNY1
20251223 11:02:35.728000 -0500	100	125.85	XNYS	00068741404TRNY1
20251223 11:02:48.598000 -0500	90	125.76	XNYS	00068741416TRNY1
20251223 11:04:46.343000 -0500	90	125.8	XNYS	00068741485TRNY1
20251223 11:04:46.343000 -0500	100	125.8	XNYS	00068741484TRNY1
20251223 11:07:03.794000 -0500	40	125.77	XNYS	00068741609TRNY1
20251223 11:07:03.794000 -0500	160	125.77	XNYS	00068741608TRNY1
20251223 11:07:54.899000 -0500	90	125.78	XNYS	00068741774TRNY1
20251223 11:08:35.579000 -0500	100	125.74	XNYS	00068741820TRNY1
20251223 11:09:38.001000 -0500	34	125.73	XNYS	00068741869TRNY1
20251223 11:09:38.001000 -0500	66	125.73	XNYS	00068741868TRNY1
20251223 11:11:11.512000 -0500	57	125.68	XNYS	00068741979TRNY1
20251223 11:11:11.512000 -0500	20	125.68	XNYS	00068741978TRNY1
20251223 11:11:11.512000 -0500	10	125.68	XNYS	00068741977TRNY1
20251223 11:11:11.512000 -0500	10	125.68	XNYS	00068741976TRNY1
20251223 11:11:11.512000 -0500	1	125.68	XNYS	00068741975TRNY1
20251223 11:11:11.512000 -0500	2	125.68	XNYS	00068741974TRNY1
20251223 11:11:34.632000 -0500	100	125.64	XNYS	00068742015TRNY1
20251223 11:14:46.175000 -0500	200	125.7	XNYS	00068742306TRNY1
20251223 11:18:35.025000 -0500	400	125.78	XNYS	00068742655TRNY1
20251223 11:18:36.309000 -0500	70	125.77	XNYS	00068742656TRNY1
20251223 11:19:50.222000 -0500	100	125.75	XNYS	00068742743TRNY1
20251223 11:20:37.431000 -0500	100	125.74	XNYS	00068742785TRNY1
20251223 11:21:20.834000 -0500	80	125.68	XNYS	00068742848TRNY1
20251223 11:21:47.615000 -0500	80	125.65	XNYS	00068742899TRNY1
20251223 11:23:12.067000 -0500	100	125.63	XNYS	00068742987TRNY1
20251223 11:24:36.880000 -0500	200	125.68	XNYS	00068743132TRNY1
20251223 11:25:33.020000 -0500	100	125.63	XNYS	00068743222TRNY1
20251223 11:26:32.412000 -0500	1	125.54	XNYS	00068743357TRNY1
20251223 11:26:32.412000 -0500	50	125.54	XNYS	00068743356TRNY1
20251223 11:27:38.049000 -0500	100	125.61	XNYS	00068743521TRNY1
20251223 11:27:59.219000 -0500	80	125.62	XNYS	00068743607TRNY1
20251223 11:29:09.553000 -0500	100	125.57	XNYS	00068743796TRNY1
20251223 11:30:03.649000 -0500	100	125.52	XNYS	00068743993TRNY1
20251223 11:31:13.548000 -0500	55	125.49	XNYS	00068744020TRNY1
20251223 11:31:13.548000 -0500	145	125.49	XNYS	00068744019TRNY1
20251223 11:32:30.347000 -0500	100	125.51	XNYS	00068744072TRNY1
20251223 11:33:12.383000 -0500	70	125.48	XNYS	00068744100TRNY1
20251223 11:33:57.549000 -0500	80	125.42	XNYS	00068744139TRNY1
20251223 11:34:49.731000 -0500	70	125.43	XNYS	00068744158TRNY1
20251223 11:35:31.581000 -0500	70	125.48	XNYS	00068744187TRNY1
20251223 11:36:04.200000 -0500	30	125.45	XNYS	00068744199TRNY1
20251223 11:36:04.200000 -0500	40	125.45	XNYS	00068744198TRNY1
20251223 11:37:00.514000 -0500	90	125.38	XNYS	00068744240TRNY1
20251223 11:38:18.243000 -0500	100	125.4	XNYS	00068744271TRNY1
20251223 11:39:08.114000 -0500	80	125.39	XNYS	00068744320TRNY1
20251223 11:40:05.607000 -0500	100	125.34	XNYS	00068744382TRNY1
20251223 11:41:36.895000 -0500	47	125.42	XNYS	00068744440TRNY1
20251223 11:41:36.896000 -0500	53	125.42	XNYS	00068744441TRNY1
20251223 11:42:12.017000 -0500	80	125.43	XNYS	00068744461TRNY1
20251223 11:43:05.445000 -0500	90	125.43	XNYS	00068744496TRNY1
20251223 11:44:33.871000 -0500	100	125.48	XNYS	00068744564TRNY1
20251223 11:45:28.102000 -0500	70	125.46	XNYS	00068744583TRNY1
20251223 11:47:11.614000 -0500	100	125.39	XNYS	00068744644TRNY1
20251223 11:47:31.289000 -0500	80	125.35	XNYS	00068744652TRNY1
20251223 11:48:39.023000 -0500	100	125.33	XNYS	00068744690TRNY1
20251223 11:50:27.686000 -0500	100	125.37	XNYS	00068744894TRNY1
20251223 11:52:00.977000 -0500	100	125.36	XNYS	00068745017TRNY1
20251223 11:52:27.128000 -0500	100	125.26	XNYS	00068745029TRNY1
20251223 11:55:57.803000 -0500	200	125.35	XNYS	00068745263TRNY1
20251223 11:57:43.722000 -0500	100	125.21	XNYS	00068745342TRNY1
20251223 11:59:11.656000 -0500	20	125.2	XNYS	00068745401TRNY1
20251223 11:59:40.594000 -0500	100	125.21	XNYS	00068745423TRNY1
20251223 11:59:56.899000 -0500	100	125.31	XNYS	00068745441TRNY1
20251223 12:01:57.533000 -0500	80	125.23	XNYS	00068745516TRNY1
20251223 12:02:52.733000 -0500	80	125.24	XNYS	00068745548TRNY1
20251223 12:06:07.761000 -0500	200	125.32	XNYS	00068745668TRNY1
20251223 12:08:03.589000 -0500	100	125.31	XNYS	00068745948TRNY1
20251223 12:09:41.640000 -0500	100	125.35	XNYS	00068746041TRNY1
20251223 12:10:22.397000 -0500	70	125.34	XNYS	00068746080TRNY1
20251223 12:11:09.555000 -0500	70	125.32	XNYS	00068746105TRNY1
20251223 12:13:46.327000 -0500	200	125.33	XNYS	00068746204TRNY1
20251223 12:16:11.046000 -0500	100	125.29	XNYS	00068746329TRNY1
20251223 12:19:13.994000 -0500	100	125.27	XNYS	00068746446TRNY1
20251223 12:19:13.994000 -0500	100	125.27	XNYS	00068746445TRNY1
20251223 12:21:36.310000 -0500	100	125.39	XNYS	00068746502TRNY1
20251223 12:22:04.781000 -0500	70	125.37	XNYS	00068746517TRNY1
20251223 12:23:14.610000 -0500	80	125.37	XNYS	00068746560TRNY1
20251223 12:25:19.655000 -0500	100	125.41	XNYS	00068746613TRNY1
20251223 12:26:01.886000 -0500	100	125.48	XNYS	00068746651TRNY1
20251223 12:27:40.792000 -0500	1	125.47	XNYS	00068746769TRNY1
20251223 12:27:40.792000 -0500	1	125.47	XNYS	00068746768TRNY1
20251223 12:27:40.792000 -0500	38	125.47	XNYS	00068746767TRNY1
20251223 12:27:40.793000 -0500	33	125.47	XNYS	00068746770TRNY1
20251223 12:29:41.188000 -0500	100	125.61	XNYS	00068746913TRNY1
20251223 12:31:51.188000 -0500	200	125.69	XNYS	00068746997TRNY1
20251223 12:32:23.631000 -0500	70	125.55	XNYS	00068747014TRNY1
20251223 12:34:11.787000 -0500	100	125.52	XNYS	00068747111TRNY1
20251223 12:36:56.779000 -0500	100	125.55	XNYS	00068747251TRNY1
20251223 12:36:56.779000 -0500	90	125.54	XNYS	00068747252TRNY1
20251223 12:38:00.109000 -0500	100	125.52	XNYS	00068747336TRNY1
20251223 12:39:54.061000 -0500	100	125.56	XNYS	00068747458TRNY1
20251223 12:41:28.785000 -0500	70	125.5	XNYS	00068747550TRNY1
20251223 12:42:57.516000 -0500	1	125.43	XNYS	00068747590TRNY1
20251223 12:43:07.082000 -0500	100	125.44	XNYS	00068747593TRNY1
20251223 12:45:56.803000 -0500	100	125.52	XNYS	00068747678TRNY1
20251223 12:46:48.956000 -0500	70	125.51	XNYS	00068747706TRNY1
20251223 12:49:44.111000 -0500	100	125.41	XNYS	00068747900TRNY1
20251223 12:50:08.562000 -0500	90	125.4	XNYS	00068747930TRNY1
20251223 12:52:43.412000 -0500	100	125.37	XNYS	00068748030TRNY1
20251223 12:53:27.550000 -0500	80	125.36	XNYS	00068748079TRNY1
20251223 12:55:25.712000 -0500	80	125.34	XNYS	00068748158TRNY1
20251223 12:58:46.895000 -0500	100	125.41	XNYS	00068748295TRNY1
20251223 12:59:26.088000 -0500	100	125.39	XNYS	00068748303TRNY1
20251223 13:00:01.255000 -0500	10	125.37	XNYS	00068748312TRNY1
20251223 13:00:01.255000 -0500	60	125.37	XNYS	00068748311TRNY1
20251223 13:03:10.975000 -0500	101	125.49	XNYS	00068748428TRNY1
20251223 13:03:10.975000 -0500	99	125.49	XNYS	00068748427TRNY1
20251223 13:04:38.726000 -0500	80	125.47	XNYS	00068748498TRNY1
20251223 13:08:18.468000 -0500	100	125.53	XNYS	00068748608TRNY1
20251223 13:08:18.469000 -0500	90	125.52	XNYS	00068748609TRNY1
20251223 13:11:06.257000 -0500	100	125.6	XNYS	00068748696TRNY1
20251223 13:12:50.793000 -0500	100	125.56	XNYS	00068748779TRNY1
20251223 13:14:12.014000 -0500	90	125.55	XNYS	00068748828TRNY1
20251223 13:16:45.323000 -0500	100	125.62	XNYS	00068748897TRNY1
20251223 13:17:47.793000 -0500	100	125.64	XNYS	00068748922TRNY1
20251223 13:18:55.170000 -0500	65	125.77	XNYS	00068749025TRNY1
20251223 13:18:55.170000 -0500	35	125.77	XNYS	00068749024TRNY1
20251223 13:21:44.369000 -0500	80	125.82	XNYS	00068749159TRNY1
20251223 13:23:12.838000 -0500	70	125.85	XNYS	00068749220TRNY1
20251223 13:24:36.310000 -0500	80	125.83	XNYS	00068749259TRNY1
20251223 13:26:32.701000 -0500	100	125.86	XNYS	00068749316TRNY1
20251223 13:29:30.534000 -0500	100	125.89	XNYS	00068749429TRNY1
20251223 13:30:35.539000 -0500	100	125.92	XNYS	00068749482TRNY1
20251223 13:33:04.302000 -0500	100	125.92	XNYS	00068749571TRNY1
20251223 13:35:25.589000 -0500	200	126.01	XNYS	00068749644TRNY1
20251223 13:36:32.110000 -0500	70	125.94	XNYS	00068749702TRNY1
20251223 13:38:32.802000 -0500	90	125.89	XNYS	00068749773TRNY1
20251223 13:41:29.566000 -0500	72	125.93	XNYS	00068749849TRNY1
20251223 13:41:30.704000 -0500	1	125.92	XNYS	00068749850TRNY1
20251223 13:41:58.091000 -0500	5	125.93	XNYS	00068749872TRNY1
20251223 13:41:58.815000 -0500	100	125.93	XNYS	00068749873TRNY1
20251223 13:42:00.166000 -0500	100	125.92	XNYS	00068749875TRNY1
20251223 13:45:22.485000 -0500	100	125.92	XNYS	00068750096TRNY1
20251223 13:45:50.457000 -0500	80	125.89	XNYS	00068750123TRNY1
20251223 13:47:00.269000 -0500	80	125.88	XNYS	00068750222TRNY1
20251223 13:49:18.193000 -0500	100	125.95	XNYS	00068750372TRNY1
20251223 13:52:15.216000 -0500	200	125.98	XNYS	00068750579TRNY1
20251223 13:53:15.922000 -0500	38	126.02	XNYS	00068750611TRNY1
20251223 13:53:15.922000 -0500	9	126.02	XNYS	00068750610TRNY1
20251223 13:53:15.922000 -0500	20	126.02	XNYS	00068750609TRNY1
20251223 13:53:15.922000 -0500	33	126.02	XNYS	00068750608TRNY1
20251223 13:56:54.627000 -0500	100	126.1	XNYS	00068750770TRNY1
20251223 13:56:54.628000 -0500	5	126.1	XNYS	00068750771TRNY1
20251223 13:57:15.359000 -0500	100	126.12	XNYS	00068750777TRNY1
20251223 13:58:46.685000 -0500	80	126.08	XNYS	00068750811TRNY1
20251223 14:00:43.442000 -0500	100	126.19	XNYS	00068750898TRNY1
20251223 14:02:08.504000 -0500	100	126.29	XNYS	00068750928TRNY1
20251223 14:03:00.219000 -0500	100	126.34	XNYS	00068750961TRNY1
20251223 14:04:52.149000 -0500	70	126.23	XNYS	00068751060TRNY1
20251223 14:06:27.377000 -0500	100	126.35	XNYS	00068751143TRNY1
20251223 14:08:19.271000 -0500	100	126.35	XNYS	00068751234TRNY1
20251223 14:09:07.647000 -0500	70	126.31	XNYS	00068751250TRNY1
20251223 14:10:15.298000 -0500	80	126.25	XNYS	00068751302TRNY1
20251223 14:12:48.848000 -0500	100	126.25	XNYS	00068751363TRNY1
20251223 14:13:16.753000 -0500	70	126.22	XNYS	00068751381TRNY1
20251223 14:16:10.246000 -0500	80	126.15	XNYS	00068751463TRNY1
20251223 14:16:10.246000 -0500	100	126.15	XNYS	00068751462TRNY1
20251223 14:17:35.886000 -0500	70	126.26	XNYS	00068751516TRNY1
20251223 14:19:38.684000 -0500	10	126.27	XNYS	00068751580TRNY1
20251223 14:19:38.684000 -0500	1	126.27	XNYS	00068751579TRNY1
20251223 14:19:38.684000 -0500	79	126.27	XNYS	00068751578TRNY1
20251223 14:20:05.683000 -0500	100	126.29	XNYS	00068751593TRNY1
20251223 14:22:47.107000 -0500	1	126.39	XNYS	00068751687TRNY1
20251223 14:22:47.107000 -0500	64	126.39	XNYS	00068751686TRNY1
20251223 14:23:40.001000 -0500	80	126.39	XNYS	00068751719TRNY1
20251223 14:27:28.585000 -0500	200	126.54	XNYS	00068751854TRNY1
20251223 14:27:52.130000 -0500	80	126.48	XNYS	00068751860TRNY1
20251223 14:29:38.469000 -0500	100	126.49	XNYS	00068751977TRNY1
20251223 14:31:14.663000 -0500	100	126.51	XNYS	00068752046TRNY1
20251223 14:33:03.279000 -0500	90	126.49	XNYS	00068752093TRNY1
20251223 14:35:11.248000 -0500	100	126.5	XNYS	00068752204TRNY1
20251223 14:36:10.686000 -0500	100	126.54	XNYS	00068752303TRNY1
20251223 14:37:35.814000 -0500	100	126.45	XNYS	00068752375TRNY1
20251223 14:38:52.279000 -0500	70	126.43	XNYS	00068752426TRNY1
20251223 14:39:47.450000 -0500	1	126.36	XNYS	00068752451TRNY1
20251223 14:39:47.450000 -0500	7	126.36	XNYS	00068752450TRNY1
20251223 14:41:37.841000 -0500	7	126.41	XNYS	00068752534TRNY1
20251223 14:41:37.841000 -0500	1	126.41	XNYS	00068752533TRNY1
20251223 14:41:37.841000 -0500	92	126.41	XNYS	00068752532TRNY1
20251223 14:44:17.860000 -0500	199	126.47	XNYS	00068752630TRNY1
20251223 14:44:17.860000 -0500	1	126.47	XNYS	00068752629TRNY1
20251223 14:46:00.047000 -0500	100	126.49	XNYS	00068752665TRNY1
20251223 14:48:07.262000 -0500	200	126.49	XNYS	00068752727TRNY1
20251223 14:50:22.543000 -0500	90	126.39	XNYS	00068752781TRNY1
20251223 14:51:16.083000 -0500	70	126.39	XNYS	00068752798TRNY1
20251223 14:53:10.888000 -0500	100	126.42	XNYS	00068752893TRNY1
20251223 14:53:47.281000 -0500	70	126.4	XNYS	00068752929TRNY1
20251223 14:54:33.938000 -0500	100	126.36	XNYS	00068752955TRNY1
20251223 14:56:22.282000 -0500	80	126.41	XNYS	00068753011TRNY1
20251223 14:57:19.945000 -0500	100	126.35	XNYS	00068753041TRNY1
20251223 14:59:32.751000 -0500	14	126.37	XNYS	00068753115TRNY1
20251223 14:59:32.751000 -0500	86	126.37	XNYS	00068753114TRNY1
20251223 15:00:31.947000 -0500	100	126.41	XNYS	00068753143TRNY1
20251223 15:01:37.729000 -0500	80	126.37	XNYS	00068753186TRNY1
20251223 15:02:40.811000 -0500	90	126.41	XNYS	00068753222TRNY1
20251223 15:03:24.285000 -0500	70	126.49	XNYS	00068753246TRNY1
20251223 15:05:18.288000 -0500	100	126.5	XNYS	00068753329TRNY1
20251223 15:08:42.208000 -0500	286	126.49	XNYS	00068753415TRNY1
20251223 15:08:42.208000 -0500	14	126.49	XNYS	00068753414TRNY1
20251223 15:09:57.722000 -0500	100	126.44	XNYS	00068753498TRNY1
20251223 15:10:55.426000 -0500	100	126.45	XNYS	00068753589TRNY1
20251223 15:13:11.627000 -0500	200	126.51	XNYS	00068753740TRNY1
20251223 15:14:10.084000 -0500	70	126.5	XNYS	00068753850TRNY1
20251223 15:15:20.205000 -0500	70	126.48	XNYS	00068753978TRNY1
20251223 15:15:50.218000 -0500	70	126.46	XNYS	00068754006TRNY1
20251223 15:18:18.244000 -0500	200	126.53	XNYS	00068754147TRNY1
20251223 15:21:25.180000 -0500	200	126.54	XNYS	00068754303TRNY1
20251223 15:22:46.744000 -0500	49	126.58	XNYS	00068754363TRNY1
20251223 15:22:46.744000 -0500	5	126.58	XNYS	00068754362TRNY1
20251223 15:23:25.163000 -0500	200	126.58	XNYS	00068754406TRNY1
20251223 15:24:30.114000 -0500	100	126.57	XNYS	00068754446TRNY1
20251223 15:24:59.395000 -0500	100	126.57	XNYS	00068754471TRNY1
20251223 15:25:53.634000 -0500	70	126.61	XNYS	00068754533TRNY1
20251223 15:27:29.562000 -0500	100	126.57	XNYS	00068754593TRNY1
20251223 15:27:52.274000 -0500	90	126.53	XNYS	00068754609TRNY1
20251223 15:28:45.424000 -0500	100	126.51	XNYS	00068754649TRNY1
20251223 15:30:23.938000 -0500	200	126.56	XNYS	00068754766TRNY1
20251223 15:30:55.599000 -0500	100	126.55	XNYS	00068754801TRNY1
20251223 15:31:53.836000 -0500	70	126.57	XNYS	00068754875TRNY1
20251223 15:33:24.633000 -0500	100	126.59	XNYS	00068754955TRNY1
20251223 15:33:28.323000 -0500	80	126.59	XNYS	00068754958TRNY1
20251223 15:36:19.551000 -0500	1	126.49	XNYS	00068755212TRNY1
20251223 15:36:19.592000 -0500	1244	126.48	XNYS	00068755213TRNY1
20251223 15:37:18.338000 -0500	200	126.47	XNYS	00068755324TRNY1
20251223 15:37:26.695000 -0500	200	126.48	XNYS	00068755330TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251224630543/en/

CRH plc