CRH PLC

Transaction in Own Shares • Jan 2, 2026

National Storage Mechanism | Additional information

Transaction in Own Shares

2nd January 2026

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 31st 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
31,500	$125.3280	$126.04	$124.91	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 668,902,602 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.381% 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 31st 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:		31st December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$125.3280	31,500

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251231 09:30:49.085000 -0500	100	125.9	XNYS		00068851422TRNY1
20251231 09:31:14.310000 -0500	100	125.84	XNYS		00068851452TRNY1
20251231 09:31:42.351000 -0500	100	126.04	XNYS		00068851480TRNY1
20251231 09:32:13.000000 -0500	100	125.79	XNYS		00068851535TRNY1
20251231 09:33:29.891000 -0500	61	125.9	XNYS		00068851656TRNY1
20251231 09:33:29.902000 -0500	39	125.9	XNYS		00068851657TRNY1
20251231 09:33:30.440000 -0500	100	125.87	XNYS		00068851658TRNY1
20251231 09:33:36.462000 -0500	100	125.86	XNYS		00068851663TRNY1
20251231 09:34:12.164000 -0500	5	125.7	XNYS		00068851708TRNY1
20251231 09:34:12.173000 -0500	95	125.7	XNYS		00068851709TRNY1
20251231 09:35:00.727000 -0500	100	125.68	XNYS		00068851784TRNY1
20251231 09:35:02.739000 -0500	80	125.67	XNYS		00068851787TRNY1
20251231 09:35:02.756000 -0500	20	125.68	XNYS		00068851788TRNY1
20251231 09:35:36.444000 -0500	100	125.52	XNYS		00068851858TRNY1
20251231 09:36:07.570000 -0500	100	125.48	XNYS		00068851873TRNY1
20251231 09:36:41.979000 -0500	40	125.55	XNYS		00068851931TRNY1
20251231 09:36:41.989000 -0500	50	125.56	XNYS		00068851932TRNY1
20251231 09:36:42.006000 -0500	10	125.56	XNYS		00068851933TRNY1
20251231 09:37:18.062000 -0500	100	125.56	XNYS		00068851998TRNY1
20251231 09:37:45.112000 -0500	100	125.53	XNYS		00068852017TRNY1
20251231 09:38:15.372000 -0500	100	125.41	XNYS		00068852054TRNY1
20251231 09:38:50.354000 -0500	100	125.48	XNYS		00068852073TRNY1
20251231 09:39:49.177000 -0500	100	125.56	XNYS		00068852110TRNY1
20251231 09:40:24.058000 -0500	58	125.55	XNYS		00068852139TRNY1
20251231 09:40:24.068000 -0500	1	125.55	XNYS		00068852140TRNY1
20251231 09:40:24.959000 -0500	41	125.57	XNYS		00068852141TRNY1
20251231 09:41:23.532000 -0500	100	125.49	XNYS		00068852162TRNY1
20251231 09:42:10.026000 -0500	70	125.58	XNYS		00068852190TRNY1
20251231 09:42:10.037000 -0500	30	125.58	XNYS		00068852191TRNY1
20251231 09:43:04.495000 -0500	100	125.48	XNYS		00068852236TRNY1
20251231 09:44:04.198000 -0500	1	125.45	XNYS		00068852287TRNY1
20251231 09:44:04.209000 -0500	99	125.45	XNYS		00068852288TRNY1
20251231 09:44:54.221000 -0500	100	125.47	XNYS		00068852296TRNY1
20251231 09:45:45.431000 -0500	100	125.4	XNYS		00068852319TRNY1
20251231 09:46:37.700000 -0500	100	125.24	XNYS		00068852362TRNY1
20251231 09:47:30.056000 -0500	100	125.19	XNYS		00068852383TRNY1
20251231 09:48:18.608000 -0500	100	125.26	XNYS		00068852409TRNY1
20251231 09:49:10.228000 -0500	100	125.2	XNYS		00068852457TRNY1
20251231 09:50:00.740000 -0500	100	125.31	XNYS		00068852522TRNY1
20251231 09:50:57.101000 -0500	93	125.38	XNYS		00068852571TRNY1
20251231 09:50:57.111000 -0500	7	125.39	XNYS		00068852572TRNY1
20251231 09:51:53.894000 -0500	100	125.36	XNYS		00068852608TRNY1
20251231 09:52:51.398000 -0500	50	125.33	XNYS		00068852644TRNY1
20251231 09:52:51.406000 -0500	1	125.33	XNYS		00068852645TRNY1
20251231 09:52:51.414000 -0500	15	125.38	XNYS		00068852646TRNY1
20251231 09:52:51.425000 -0500	34	125.38	XNYS		00068852647TRNY1
20251231 09:53:41.231000 -0500	100	125.37	XNYS		00068852705TRNY1
20251231 09:54:40.695000 -0500	25	125.5	XNYS		00068852746TRNY1
20251231 09:54:40.706000 -0500	75	125.5	XNYS		00068852747TRNY1
20251231 09:55:37.801000 -0500	100	125.48	XNYS		00068852799TRNY1
20251231 09:56:50.826000 -0500	47	125.45	XNYS		00068852843TRNY1
20251231 09:56:50.838000 -0500	53	125.45	XNYS		00068852844TRNY1
20251231 09:57:34.996000 -0500	100	125.52	XNYS		00068852893TRNY1
20251231 09:58:33.106000 -0500	100	125.61	XNYS		00068852928TRNY1
20251231 09:59:33.701000 -0500	100	125.6	XNYS		00068852967TRNY1
20251231 10:00:34.152000 -0500	100	125.66	XNYS		00068853017TRNY1
20251231 10:01:20.126000 -0500	100	125.59	XNYS		00068853059TRNY1
20251231 10:02:11.910000 -0500	100	125.56	XNYS		00068853087TRNY1
20251231 10:03:11.193000 -0500	100	125.54	XNYS		00068853144TRNY1
20251231 10:03:57.869000 -0500	1	125.54	XNYS		00068853157TRNY1
20251231 10:03:57.880000 -0500	99	125.54	XNYS		00068853158TRNY1
20251231 10:04:51.113000 -0500	100	125.48	XNYS		00068853199TRNY1
20251231 10:05:47.353000 -0500	50	125.37	XNYS		00068853242TRNY1
20251231 10:05:47.371000 -0500	50	125.37	XNYS		00068853243TRNY1
20251231 10:06:44.482000 -0500	100	125.34	XNYS		00068853277TRNY1
20251231 10:07:41.965000 -0500	100	125.36	XNYS		00068853317TRNY1
20251231 10:08:43.698000 -0500	100	125.38	XNYS		00068853352TRNY1
20251231 10:09:35.891000 -0500	100	125.38	XNYS		00068853378TRNY1
20251231 10:10:40.285000 -0500	100	125.33	XNYS		00068853431TRNY1
20251231 10:11:40.671000 -0500	80	125.31	XNYS		00068853472TRNY1
20251231 10:11:40.681000 -0500	20	125.31	XNYS		00068853473TRNY1
20251231 10:13:25.925000 -0500	2	125.32	XNYS		00068853559TRNY1
20251231 10:13:25.935000 -0500	98	125.32	XNYS		00068853560TRNY1
20251231 10:13:46.700000 -0500	100	125.34	XNYS		00068853576TRNY1
20251231 10:14:59.559000 -0500	12	125.31	XNYS		00068853620TRNY1
20251231 10:14:59.569000 -0500	88	125.31	XNYS		00068853621TRNY1
20251231 10:16:04.063000 -0500	100	125.27	XNYS		00068853650TRNY1
20251231 10:17:03.191000 -0500	100	125.18	XNYS		00068853692TRNY1
20251231 10:17:59.133000 -0500	10	125.23	XNYS		00068853707TRNY1
20251231 10:17:59.143000 -0500	90	125.23	XNYS		00068853708TRNY1
20251231 10:19:17.800000 -0500	100	125.32	XNYS		00068853733TRNY1
20251231 10:20:14.573000 -0500	100	125.37	XNYS		00068853771TRNY1
20251231 10:21:15.862000 -0500	100	125.38	XNYS		00068853799TRNY1
20251231 10:22:20.845000 -0500	100	125.37	XNYS		00068853850TRNY1
20251231 10:23:32.793000 -0500	98	125.43	XNYS		00068853884TRNY1
20251231 10:23:32.804000 -0500	2	125.43	XNYS		00068853885TRNY1
20251231 10:24:42.601000 -0500	4	125.4	XNYS		00068853909TRNY1
20251231 10:24:42.611000 -0500	96	125.4	XNYS		00068853910TRNY1
20251231 10:26:00.951000 -0500	29	125.44	XNYS		00068853940TRNY1
20251231 10:26:00.968000 -0500	71	125.44	XNYS		00068853941TRNY1
20251231 10:26:53.971000 -0500	100	125.5	XNYS		00068853957TRNY1
20251231 10:28:02.628000 -0500	94	125.5	XNYS		00068853980TRNY1
20251231 10:28:02.638000 -0500	6	125.5	XNYS		00068853981TRNY1
20251231 10:29:19.504000 -0500	97	125.49	XNYS		00068853998TRNY1
20251231 10:29:19.514000 -0500	3	125.49	XNYS		00068853999TRNY1
20251231 10:30:15.266000 -0500	1	125.53	XNYS		00068854055TRNY1
20251231 10:30:15.939000 -0500	99	125.53	XNYS		00068854056TRNY1
20251231 10:31:14.778000 -0500	100	125.47	XNYS		00068854109TRNY1
20251231 10:32:32.609000 -0500	100	125.47	XNYS		00068854179TRNY1
20251231 10:33:31.763000 -0500	100	125.47	XNYS		00068854202TRNY1
20251231 10:34:34.839000 -0500	100	125.44	XNYS		00068854218TRNY1
20251231 10:35:33.282000 -0500	100	125.445	XNYS		00068854249TRNY1
20251231 10:36:53.972000 -0500	5	125.5	XNYS		00068854284TRNY1
20251231 10:36:53.981000 -0500	80	125.5	XNYS		00068854285TRNY1
20251231 10:36:53.989000 -0500	15	125.5	XNYS		00068854286TRNY1
20251231 10:37:52.837000 -0500	100	125.5	XNYS		00068854340TRNY1
20251231 10:39:00.691000 -0500	100	125.54	XNYS		00068854381TRNY1
20251231 10:40:30.712000 -0500	100	125.49	XNYS		00068854416TRNY1
20251231 10:41:19.132000 -0500	100	125.45	XNYS		00068854442TRNY1
20251231 10:42:28.548000 -0500	40	125.46	XNYS		00068854545TRNY1
20251231 10:42:28.558000 -0500	14	125.46	XNYS		00068854546TRNY1
20251231 10:42:29.070000 -0500	46	125.48	XNYS		00068854553TRNY1
20251231 10:44:05.664000 -0500	100	125.48	XNYS		00068854707TRNY1
20251231 10:44:49.877000 -0500	1	125.45	XNYS		00068854747TRNY1
20251231 10:45:20.209000 -0500	99	125.45	XNYS		00068854817TRNY1
20251231 10:45:54.638000 -0500	100	125.45	XNYS		00068854833TRNY1
20251231 10:47:02.810000 -0500	100	125.43	XNYS		00068854895TRNY1
20251231 10:48:08.548000 -0500	100	125.41	XNYS		00068854963TRNY1
20251231 10:49:17.875000 -0500	100	125.365	XNYS		00068855007TRNY1
20251231 10:50:24.397000 -0500	66	125.325	XNYS		00068855048TRNY1
20251231 10:50:24.415000 -0500	34	125.325	XNYS		00068855049TRNY1
20251231 10:51:41.588000 -0500	100	125.33	XNYS		00068855102TRNY1
20251231 10:53:01.490000 -0500	100	125.33	XNYS		00068855158TRNY1
20251231 10:54:02.682000 -0500	100	125.3	XNYS		00068855209TRNY1
20251231 10:55:15.608000 -0500	97	125.3	XNYS		00068855249TRNY1
20251231 10:55:19.820000 -0500	3	125.3	XNYS		00068855251TRNY1
20251231 10:56:23.653000 -0500	100	125.29	XNYS		00068855288TRNY1
20251231 10:57:47.789000 -0500	100	125.3	XNYS		00068855356TRNY1
20251231 10:58:52.206000 -0500	80	125.37	XNYS		00068855409TRNY1
20251231 10:58:52.217000 -0500	20	125.37	XNYS		00068855410TRNY1
20251231 11:00:11.303000 -0500	100	125.32	XNYS		00068855467TRNY1
20251231 11:01:13.458000 -0500	100	125.35	XNYS		00068855502TRNY1
20251231 11:02:25.752000 -0500	100	125.32	XNYS		00068855547TRNY1
20251231 11:03:38.778000 -0500	100	125.38	XNYS		00068855581TRNY1
20251231 11:04:49.812000 -0500	100	125.35	XNYS		00068855635TRNY1
20251231 11:06:22.574000 -0500	100	125.35	XNYS		00068855704TRNY1
20251231 11:07:26.692000 -0500	100	125.32	XNYS		00068855748TRNY1
20251231 11:08:31.027000 -0500	100	125.31	XNYS		00068855766TRNY1
20251231 11:09:46.607000 -0500	100	125.31	XNYS		00068855801TRNY1
20251231 11:11:02.371000 -0500	100	125.3	XNYS		00068855871TRNY1
20251231 11:12:21.399000 -0500	100	125.32	XNYS		00068855946TRNY1
20251231 11:13:59.546000 -0500	2	125.3	XNYS		00068855989TRNY1
20251231 11:13:59.688000 -0500	98	125.3	XNYS		00068855990TRNY1
20251231 11:14:49.184000 -0500	100	125.25	XNYS		00068856018TRNY1
20251231 11:16:11.473000 -0500	100	125.32	XNYS		00068856103TRNY1
20251231 11:17:22.846000 -0500	100	125.27	XNYS		00068856148TRNY1
20251231 11:18:33.728000 -0500	100	125.27	XNYS		00068856197TRNY1
20251231 11:20:02.348000 -0500	100	125.35	XNYS		00068856277TRNY1
20251231 11:21:14.128000 -0500	100	125.33	XNYS		00068856324TRNY1
20251231 11:22:20.844000 -0500	100	125.27	XNYS		00068856403TRNY1
20251231 11:23:41.074000 -0500	100	125.28	XNYS		00068856460TRNY1
20251231 11:24:56.737000 -0500	19	125.3	XNYS		00068856496TRNY1
20251231 11:24:56.748000 -0500	1	125.3	XNYS		00068856497TRNY1
20251231 11:24:56.756000 -0500	31	125.3	XNYS		00068856498TRNY1
20251231 11:24:56.764000 -0500	49	125.3	XNYS		00068856499TRNY1
20251231 11:26:13.654000 -0500	100	125.29	XNYS		00068856534TRNY1
20251231 11:27:22.673000 -0500	100	125.24	XNYS		00068856584TRNY1
20251231 11:28:36.570000 -0500	100	125.24	XNYS		00068856628TRNY1
20251231 11:29:52.853000 -0500	100	125.25	XNYS		00068856687TRNY1
20251231 11:31:07.820000 -0500	1	125.22	XNYS		00068856729TRNY1
20251231 11:31:07.831000 -0500	99	125.22	XNYS		00068856730TRNY1
20251231 11:32:38.828000 -0500	100	125.23	XNYS		00068856818TRNY1
20251231 11:33:38.575000 -0500	1	125.25	XNYS		00068856855TRNY1
20251231 11:33:38.592000 -0500	99	125.25	XNYS		00068856856TRNY1
20251231 11:34:57.423000 -0500	100	125.23	XNYS		00068856926TRNY1
20251231 11:36:18.959000 -0500	100	125.25	XNYS		00068856978TRNY1
20251231 11:37:44.279000 -0500	100	125.21	XNYS		00068857024TRNY1
20251231 11:39:07.871000 -0500	100	125.26	XNYS		00068857131TRNY1
20251231 11:41:04.531000 -0500	100	125.25	XNYS		00068857201TRNY1
20251231 11:41:53.802000 -0500	80	125.24	XNYS		00068857225TRNY1
20251231 11:41:53.812000 -0500	20	125.25	XNYS		00068857226TRNY1
20251231 11:43:14.729000 -0500	10	125.2	XNYS		00068857258TRNY1
20251231 11:43:14.739000 -0500	90	125.2	XNYS		00068857259TRNY1
20251231 11:44:43.928000 -0500	100	125.22	XNYS		00068857300TRNY1
20251231 11:46:06.492000 -0500	100	125.22	XNYS		00068857371TRNY1
20251231 11:47:36.527000 -0500	100	125.21	XNYS		00068857413TRNY1
20251231 11:48:56.428000 -0500	36	125.23	XNYS		00068857451TRNY1
20251231 11:48:59.926000 -0500	64	125.23	XNYS		00068857454TRNY1
20251231 11:50:24.453000 -0500	12	125.27	XNYS		00068857522TRNY1
20251231 11:50:24.463000 -0500	88	125.27	XNYS		00068857523TRNY1
20251231 11:52:04.107000 -0500	100	125.28	XNYS		00068857626TRNY1
20251231 11:53:18.968000 -0500	100	125.26	XNYS		00068857705TRNY1
20251231 11:54:52.516000 -0500	100	125.29	XNYS		00068857789TRNY1
20251231 11:56:18.222000 -0500	100	125.31	XNYS		00068857829TRNY1
20251231 11:57:48.710000 -0500	10	125.32	XNYS		00068857890TRNY1
20251231 11:57:48.721000 -0500	50	125.32	XNYS		00068857891TRNY1
20251231 11:57:48.729000 -0500	15	125.32	XNYS		00068857892TRNY1
20251231 11:57:48.736000 -0500	25	125.32	XNYS		00068857893TRNY1
20251231 11:59:17.714000 -0500	100	125.33	XNYS		00068858034TRNY1
20251231 12:00:45.435000 -0500	100	125.29	XNYS		00068858087TRNY1
20251231 12:02:11.502000 -0500	100	125.33	XNYS		00068858140TRNY1
20251231 12:03:53.231000 -0500	100	125.36	XNYS		00068858224TRNY1
20251231 12:05:13.756000 -0500	100	125.27	XNYS		00068858291TRNY1
20251231 12:07:00.166000 -0500	61	125.33	XNYS		00068858404TRNY1
20251231 12:07:00.195000 -0500	1	125.33	XNYS		00068858405TRNY1
20251231 12:07:08.024000 -0500	38	125.34	XNYS		00068858407TRNY1
20251231 12:08:07.865000 -0500	100	125.31	XNYS		00068858481TRNY1
20251231 12:09:38.797000 -0500	100	125.28	XNYS		00068858539TRNY1
20251231 12:11:22.891000 -0500	100	125.31	XNYS		00068858628TRNY1
20251231 12:12:43.352000 -0500	100	125.32	XNYS		00068858760TRNY1
20251231 12:14:07.414000 -0500	100	125.36	XNYS		00068858901TRNY1
20251231 12:15:29.134000 -0500	80	125.37	XNYS		00068858970TRNY1
20251231 12:15:29.417000 -0500	20	125.37	XNYS		00068858982TRNY1
20251231 12:17:03.003000 -0500	100	125.36	XNYS		00068859045TRNY1
20251231 12:18:54.970000 -0500	100	125.43	XNYS		00068859096TRNY1
20251231 12:20:22.378000 -0500	100	125.41	XNYS		00068859155TRNY1
20251231 12:21:35.965000 -0500	100	125.37	XNYS		00068859248TRNY1
20251231 12:23:18.116000 -0500	100	125.37	XNYS		00068859281TRNY1
20251231 12:24:38.458000 -0500	100	125.39	XNYS		00068859298TRNY1
20251231 12:26:06.065000 -0500	40	125.43	XNYS		00068859374TRNY1
20251231 12:26:14.605000 -0500	60	125.44	XNYS		00068859376TRNY1
20251231 12:27:35.103000 -0500	92	125.49	XNYS		00068859399TRNY1
20251231 12:27:35.114000 -0500	1	125.49	XNYS		00068859400TRNY1
20251231 12:27:35.132000 -0500	7	125.49	XNYS		00068859401TRNY1
20251231 12:29:04.984000 -0500	30	125.44	XNYS		00068859433TRNY1
20251231 12:29:04.993000 -0500	23	125.44	XNYS		00068859434TRNY1
20251231 12:29:05.002000 -0500	47	125.44	XNYS		00068859435TRNY1
20251231 12:30:35.549000 -0500	100	125.46	XNYS		00068859500TRNY1
20251231 12:32:11.086000 -0500	100	125.48	XNYS		00068859565TRNY1
20251231 12:33:42.412000 -0500	100	125.49	XNYS		00068859596TRNY1
20251231 12:35:07.721000 -0500	30	125.51	XNYS		00068859644TRNY1
20251231 12:35:07.739000 -0500	70	125.51	XNYS		00068859645TRNY1
20251231 12:36:39.673000 -0500	100	125.5	XNYS		00068859741TRNY1
20251231 12:38:28.506000 -0500	38	125.49	XNYS		00068859812TRNY1
20251231 12:38:28.520000 -0500	1	125.49	XNYS		00068859813TRNY1
20251231 12:38:28.530000 -0500	1	125.49	XNYS		00068859814TRNY1
20251231 12:38:52.509000 -0500	60	125.5	XNYS		00068859842TRNY1
20251231 12:40:12.172000 -0500	100	125.46	XNYS		00068859914TRNY1
20251231 12:41:28.731000 -0500	100	125.43	XNYS		00068859950TRNY1
20251231 12:43:05.166000 -0500	100	125.44	XNYS		00068860010TRNY1
20251231 12:45:01.450000 -0500	100	125.44	XNYS		00068860055TRNY1
20251231 12:46:24.509000 -0500	11	125.43	XNYS		00068860115TRNY1
20251231 12:46:31.267000 -0500	6	125.43	XNYS		00068860116TRNY1
20251231 12:46:31.278000 -0500	83	125.43	XNYS		00068860117TRNY1
20251231 12:48:03.604000 -0500	100	125.42	XNYS		00068860175TRNY1
20251231 12:50:08.599000 -0500	100	125.42	XNYS		00068860223TRNY1
20251231 12:51:29.641000 -0500	100	125.42	XNYS		00068860258TRNY1
20251231 12:53:06.247000 -0500	100	125.4	XNYS		00068860293TRNY1
20251231 12:54:58.831000 -0500	1	125.45	XNYS		00068860331TRNY1
20251231 12:55:03.961000 -0500	99	125.45	XNYS		00068860344TRNY1
20251231 12:56:26.452000 -0500	100	125.38	XNYS		00068860419TRNY1
20251231 12:58:01.807000 -0500	100	125.35	XNYS		00068860446TRNY1
20251231 12:59:58.091000 -0500	100	125.31	XNYS		00068860509TRNY1
20251231 13:01:10.898000 -0500	100	125.32	XNYS		00068860564TRNY1
20251231 13:03:00.925000 -0500	100	125.37	XNYS		00068860618TRNY1
20251231 13:04:19.631000 -0500	100	125.37	XNYS		00068860642TRNY1
20251231 13:05:59.178000 -0500	12	125.34	XNYS		00068860687TRNY1
20251231 13:05:59.189000 -0500	88	125.34	XNYS		00068860688TRNY1
20251231 13:08:00.561000 -0500	1	125.39	XNYS		00068860750TRNY1
20251231 13:08:02.789000 -0500	92	125.4	XNYS		00068860751TRNY1
20251231 13:08:02.798000 -0500	1	125.4	XNYS		00068860752TRNY1
20251231 13:08:08.922000 -0500	6	125.4	XNYS		00068860756TRNY1
20251231 13:10:02.302000 -0500	1	125.44	XNYS		00068860804TRNY1
20251231 13:10:02.319000 -0500	44	125.44	XNYS		00068860805TRNY1
20251231 13:10:02.327000 -0500	12	125.45	XNYS		00068860806TRNY1
20251231 13:11:22.969000 -0500	43	125.45	XNYS		00068860848TRNY1
20251231 13:11:25.488000 -0500	100	125.45	XNYS		00068860850TRNY1
20251231 13:12:45.192000 -0500	100	125.5	XNYS		00068860919TRNY1
20251231 13:14:36.918000 -0500	100	125.5	XNYS		00068860978TRNY1
20251231 13:16:00.178000 -0500	99	125.49	XNYS		00068861009TRNY1
20251231 13:16:00.188000 -0500	1	125.49	XNYS		00068861010TRNY1
20251231 13:17:35.391000 -0500	30	125.46	XNYS		00068861131TRNY1
20251231 13:17:35.400000 -0500	70	125.46	XNYS		00068861132TRNY1
20251231 13:19:08.009000 -0500	100	125.42	XNYS		00068861163TRNY1
20251231 13:21:19.219000 -0500	100	125.38	XNYS		00068861259TRNY1
20251231 13:22:27.768000 -0500	100	125.37	XNYS		00068861303TRNY1
20251231 13:24:03.725000 -0500	100	125.36	XNYS		00068861340TRNY1
20251231 13:25:53.417000 -0500	100	125.4	XNYS		00068861384TRNY1
20251231 13:27:40.038000 -0500	100	125.4	XNYS		00068861440TRNY1
20251231 13:29:05.773000 -0500	86	125.41	XNYS		00068861465TRNY1
20251231 13:29:05.784000 -0500	1	125.41	XNYS		00068861466TRNY1
20251231 13:29:05.801000 -0500	13	125.41	XNYS		00068861467TRNY1
20251231 13:30:51.938000 -0500	17	125.41	XNYS		00068861504TRNY1
20251231 13:30:51.949000 -0500	83	125.41	XNYS		00068861505TRNY1
20251231 13:32:29.208000 -0500	100	125.42	XNYS		00068861591TRNY1
20251231 13:34:10.062000 -0500	100	125.44	XNYS		00068861620TRNY1
20251231 13:35:41.310000 -0500	100	125.44	XNYS		00068861669TRNY1
20251231 13:37:39.185000 -0500	100	125.44	XNYS		00068861735TRNY1
20251231 13:38:39.538000 -0500	100	125.45	XNYS		00068861804TRNY1
20251231 13:40:21.640000 -0500	80	125.42	XNYS		00068861999TRNY1
20251231 13:40:25.692000 -0500	1	125.43	XNYS		00068862010TRNY1
20251231 13:40:43.388000 -0500	19	125.44	XNYS		00068862031TRNY1
20251231 13:41:59.425000 -0500	1	125.44	XNYS		00068862095TRNY1
20251231 13:42:00.806000 -0500	99	125.44	XNYS		00068862096TRNY1
20251231 13:43:39.980000 -0500	100	125.41	XNYS		00068862139TRNY1
20251231 13:45:26.589000 -0500	100	125.45	XNYS		00068862187TRNY1
20251231 13:46:55.123000 -0500	48	125.4	XNYS		00068862224TRNY1
20251231 13:46:55.133000 -0500	52	125.4	XNYS		00068862225TRNY1
20251231 13:48:41.362000 -0500	100	125.41	XNYS		00068862301TRNY1
20251231 13:50:22.045000 -0500	100	125.4	XNYS		00068862349TRNY1
20251231 13:51:53.857000 -0500	47	125.34	XNYS		00068862387TRNY1
20251231 13:51:53.868000 -0500	1	125.34	XNYS		00068862388TRNY1
20251231 13:51:53.930000 -0500	52	125.34	XNYS		00068862389TRNY1
20251231 13:53:32.221000 -0500	100	125.38	XNYS		00068862458TRNY1
20251231 13:55:41.659000 -0500	100	125.42	XNYS		00068862522TRNY1
20251231 13:56:37.772000 -0500	100	125.42	XNYS		00068862547TRNY1
20251231 13:58:33.371000 -0500	100	125.37	XNYS		00068862624TRNY1
20251231 13:59:56.308000 -0500	100	125.35	XNYS		00068862641TRNY1
20251231 14:01:05.680000 -0500	100	125.4	XNYS		00068862655TRNY1
20251231 14:02:32.988000 -0500	100	125.39	XNYS		00068862697TRNY1
20251231 14:03:51.105000 -0500	100	125.45	XNYS		00068862722TRNY1
20251231 14:05:14.598000 -0500	30	125.45	XNYS		00068862763TRNY1
20251231 14:05:55.496000 -0500	7	125.47	XNYS		00068862781TRNY1
20251231 14:05:55.507000 -0500	11	125.47	XNYS		00068862782TRNY1
20251231 14:06:37.461000 -0500	52	125.46	XNYS		00068862795TRNY1
20251231 14:07:00.887000 -0500	100	125.45	XNYS		00068862801TRNY1
20251231 14:08:46.585000 -0500	100	125.45	XNYS		00068862825TRNY1
20251231 14:10:12.055000 -0500	100	125.45	XNYS		00068862854TRNY1
20251231 14:11:00.357000 -0500	100	125.45	XNYS		00068862872TRNY1
20251231 14:12:42.784000 -0500	100	125.49	XNYS		00068862899TRNY1
20251231 14:14:08.043000 -0500	100	125.48	XNYS		00068862944TRNY1
20251231 14:15:15.831000 -0500	100	125.5	XNYS		00068862972TRNY1
20251231 14:16:44.508000 -0500	100	125.43	XNYS		00068863000TRNY1
20251231 14:18:07.885000 -0500	100	125.44	XNYS		00068863020TRNY1
20251231 14:19:45.079000 -0500	3	125.38	XNYS		00068863105TRNY1
20251231 14:19:45.089000 -0500	97	125.38	XNYS		00068863106TRNY1
20251231 14:20:50.102000 -0500	100	125.39	XNYS		00068863152TRNY1
20251231 14:22:20.155000 -0500	100	125.42	XNYS		00068863257TRNY1
20251231 14:24:39.392000 -0500	100	125.43	XNYS		00068863305TRNY1
20251231 14:24:53.546000 -0500	80	125.44	XNYS		00068863315TRNY1
20251231 14:24:53.557000 -0500	20	125.44	XNYS		00068863316TRNY1
20251231 14:26:20.051000 -0500	100	125.41	XNYS		00068863362TRNY1
20251231 14:27:35.310000 -0500	100	125.405	XNYS		00068863379TRNY1
20251231 14:28:56.578000 -0500	100	125.45	XNYS		00068863426TRNY1
20251231 14:30:12.622000 -0500	2	125.43	XNYS		00068863490TRNY1
20251231 14:30:12.632000 -0500	98	125.43	XNYS		00068863491TRNY1
20251231 14:31:40.301000 -0500	100	125.4	XNYS		00068863511TRNY1
20251231 14:33:03.458000 -0500	80	125.3	XNYS		00068863566TRNY1
20251231 14:33:08.175000 -0500	20	125.3	XNYS		00068863570TRNY1
20251231 14:34:26.296000 -0500	100	125.27	XNYS		00068863636TRNY1
20251231 14:35:54.525000 -0500	100	125.28	XNYS		00068863660TRNY1
20251231 14:37:27.033000 -0500	18	125.29	XNYS		00068863718TRNY1
20251231 14:37:30.615000 -0500	61	125.3	XNYS		00068863719TRNY1
20251231 14:37:30.626000 -0500	21	125.3	XNYS		00068863720TRNY1
20251231 14:39:43.721000 -0500	100	125.29	XNYS		00068863785TRNY1
20251231 14:40:24.939000 -0500	100	125.32	XNYS		00068863806TRNY1
20251231 14:41:40.954000 -0500	80	125.36	XNYS		00068863844TRNY1
20251231 14:41:40.964000 -0500	1	125.36	XNYS		00068863845TRNY1
20251231 14:41:40.982000 -0500	19	125.36	XNYS		00068863846TRNY1
20251231 14:43:32.857000 -0500	100	125.35	XNYS		00068863924TRNY1
20251231 14:44:22.032000 -0500	100	125.33	XNYS		00068863932TRNY1
20251231 14:45:41.047000 -0500	100	125.29	XNYS		00068863953TRNY1
20251231 14:47:15.807000 -0500	100	125.28	XNYS		00068864009TRNY1
20251231 14:48:52.720000 -0500	100	125.21	XNYS		00068864050TRNY1
20251231 14:49:45.116000 -0500	80	125.21	XNYS		00068864106TRNY1
20251231 14:49:45.127000 -0500	20	125.21	XNYS		00068864107TRNY1
20251231 14:51:01.286000 -0500	100	125.22	XNYS		00068864152TRNY1
20251231 14:52:25.052000 -0500	45	125.19	XNYS		00068864187TRNY1
20251231 14:52:28.876000 -0500	55	125.19	XNYS		00068864188TRNY1
20251231 14:53:47.904000 -0500	100	125.21	XNYS		00068864217TRNY1
20251231 14:55:33.021000 -0500	100	125.22	XNYS		00068864283TRNY1
20251231 14:56:24.467000 -0500	100	125.24	XNYS		00068864300TRNY1
20251231 14:57:43.023000 -0500	4	125.25	XNYS		00068864329TRNY1
20251231 14:57:43.032000 -0500	13	125.25	XNYS		00068864330TRNY1
20251231 14:57:43.041000 -0500	2	125.25	XNYS		00068864331TRNY1
20251231 14:57:43.048000 -0500	81	125.25	XNYS		00068864332TRNY1
20251231 14:58:55.899000 -0500	100	125.21	XNYS		00068864373TRNY1
20251231 15:00:09.330000 -0500	2	125.2	XNYS		00068864406TRNY1
20251231 15:00:11.782000 -0500	98	125.21	XNYS		00068864407TRNY1
20251231 15:01:22.730000 -0500	2	125.18	XNYS		00068864457TRNY1
20251231 15:01:25.218000 -0500	98	125.18	XNYS		00068864463TRNY1
20251231 15:02:25.570000 -0500	100	125.07	XNYS		00068864479TRNY1
20251231 15:03:46.831000 -0500	100	125.13	XNYS		00068864498TRNY1
20251231 15:05:10.217000 -0500	100	125.16	XNYS		00068864520TRNY1
20251231 15:05:53.165000 -0500	100	125.16	XNYS		00068864559TRNY1
20251231 15:07:05.646000 -0500	80	125.12	XNYS		00068864620TRNY1
20251231 15:07:05.657000 -0500	20	125.12	XNYS		00068864621TRNY1
20251231 15:08:20.933000 -0500	100	125.1	XNYS		00068864640TRNY1
20251231 15:09:44.535000 -0500	100	125.07	XNYS		00068864720TRNY1
20251231 15:10:34.777000 -0500	100	125.07	XNYS		00068864775TRNY1
20251231 15:11:46.885000 -0500	100	125.05	XNYS		00068864825TRNY1
20251231 15:12:49.038000 -0500	69	125.07	XNYS		00068864853TRNY1
20251231 15:12:49.057000 -0500	31	125.07	XNYS		00068864854TRNY1
20251231 15:13:50.619000 -0500	100	125.06	XNYS		00068864882TRNY1
20251231 15:15:15.985000 -0500	100	125.06	XNYS		00068864935TRNY1
20251231 15:15:51.603000 -0500	100	125.04	XNYS		00068864953TRNY1
20251231 15:16:48.744000 -0500	100	125.05	XNYS		00068865005TRNY1
20251231 15:18:05.065000 -0500	100	125.02	XNYS		00068865041TRNY1
20251231 15:18:49.370000 -0500	100	125.005	XNYS		00068865068TRNY1
20251231 15:20:00.242000 -0500	100	124.98	XNYS		00068865084TRNY1
20251231 15:20:30.346000 -0500	3000	124.97	XNYS		00068865133TRNY1
20251231 15:21:30.348000 -0500	500	124.91	XNYS		00068865151TRNY1
20251231 15:21:54.411000 -0500	100	124.95	XNYS		00068865169TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20260102341591/en/

CRH plc