CRH PLC

Transaction in Own Shares • Sep 19, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

19th September 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th September 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. 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
1,494	$111.86	$112.75	$111.15	XNYS
465	$112.18	$112.76	$111.59	EDGX
13,767	$112.25	$112.89	$111.23	ARCX
1,986	$112.32	$112.76	$111.61	BATS
7,870	$112.10	$112.87	$111.00	XNAS
634	$112.09	$112.43	$111.47	BATY
26	$112.41	$112.63	$112.37	XASE
200	$112.16	$112.22	$112.10	EPRL
300	$112.37	$112.79	$111.83	IEXG
501	$112.07	$112.73	$111.83	XPSX
3,096	$112.45	$112.82	$111.90	EDGA

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 671,004,366 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.401% 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 18th September 2025 by BNP Paribas Securities Corp 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:			BNP Paribas Securities Corp
US Broker code (CRD#):			15794
Time Zone:			EST
Currency			USD
Date of Transactions:			18th September 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$112.2095	30,339

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	111.42	20250918-09:30:06.267000	XNAS	USP9I8IJM
45	111.19	20250918-09:30:19.764000	XNAS	USP9I8JMB
55	111.19	20250918-09:30:19.764000	XNAS	USP9I8JMC
100	111.04	20250918-09:30:32.499000	XNAS	USP9I8JXE
100	111	20250918-09:31:00.536000	XNAS	USP9I8L72
100	111.32	20250918-09:32:07.565000	XNAS	USP9I8OAA
200	111.27	20250918-09:32:48.695000	XNAS	USP9I8P72
100	111.27	20250918-09:32:48.695000	XNAS	USP9I8P73
83	111.27	20250918-09:32:48.696000	XNAS	USP9I8P74
17	111.27	20250918-09:32:48.696000	XNAS	USP9I8P75
100	111.15	20250918-09:33:18.622000	XNYS	USP9I8PPT
200	111.16	20250918-09:34:26.554000	XNYS	USP9I8RWZ
100	111.47	20250918-09:35:31.045000	BATY	USP9I8TRC
100	111.39	20250918-09:35:39.113000	XNYS	USP9I8U2D
100	111.55	20250918-09:37:26.987000	XNAS	USP9I8WHH
100	111.55	20250918-09:37:26.987000	XNAS	USP9I8WHI
100	111.48	20250918-09:38:07.878000	XNAS	USP9I8XEX
67	111.5	20250918-09:39:06.452000	XNAS	USP9I8YQN
33	111.5	20250918-09:39:06.452000	XNAS	USP9I8YQO
100	111.47	20250918-09:40:20.625000	XNAS	USP9I8112Y
75	111.44	20250918-09:40:24.309000	ARCX	USP9I8114S
13	111.44	20250918-09:40:24.309000	ARCX	USP9I8114T
100	111.42	20250918-09:40:56.906000	ARCX	USP9I8121E
32	111.37	20250918-09:41:39.477000	XNAS	USP9I81324
68	111.37	20250918-09:41:39.477000	XNAS	USP9I81325
100	111.38	20250918-09:42:28.882000	ARCX	USP9I8145Z
100	111.56	20250918-09:43:49.752000	ARCX	USP9I815NV
100	111.56	20250918-09:43:49.752000	ARCX	USP9I815NW
10	111.23	20250918-09:44:38.239000	ARCX	USP9I816LM
90	111.23	20250918-09:44:38.239000	ARCX	USP9I816LN
10	111.31	20250918-09:46:13.608000	XNYS	USP9I81B0S
100	111.38	20250918-09:46:17.547000	XNAS	USP9I81B59
100	111.4	20250918-09:46:46.769000	ARCX	USP9I81CAT
100	111.37	20250918-09:47:19.889000	ARCX	USP9I81DH7
100	111.33	20250918-09:48:11.512000	ARCX	USP9I81FSV
99	111.44	20250918-09:49:22.619000	ARCX	USP9I81JI6
1	111.44	20250918-09:49:22.619000	ARCX	USP9I81JI7
90	111.61	20250918-09:50:55.554000	BATS	USP9I81OFL
10	111.61	20250918-09:50:55.555000	BATS	USP9I81OFM
100	111.66	20250918-09:51:32.159000	ARCX	USP9I81PVW
100	111.63	20250918-09:52:03.028000	ARCX	USP9I81R1R
100	111.65	20250918-09:52:55.478000	ARCX	USP9I81TBK
100	111.59	20250918-09:53:29.942000	ARCX	USP9I81UH5
100	111.57	20250918-09:55:08.438000	ARCX	USP9I81XSJ
100	111.43	20250918-09:56:08.270000	ARCX	USP9I8205N
100	111.38	20250918-09:56:52.239000	ARCX	USP9I821FW
100	111.59	20250918-09:58:48.607000	EDGX	USP9I82585
83	111.69	20250918-10:00:00.816000	XNYS	USP9I827LG
3	111.69	20250918-10:00:00.816000	XNYS	USP9I827LH
14	111.69	20250918-10:00:00.816000	XNYS	USP9I827LI
100	111.75	20250918-10:00:30.983000	XNAS	USP9I82ARA
80	111.74	20250918-10:00:49.432000	ARCX	USP9I82C4Q
20	111.74	20250918-10:00:49.432000	ARCX	USP9I82C4R
1	111.69	20250918-10:01:18.368000	XNYS	USP9I82DBZ
78	111.69	20250918-10:01:18.368000	XNYS	USP9I82DC0
100	111.74	20250918-10:03:15.487000	ARCX	USP9I82IFU
100	111.74	20250918-10:03:15.487000	ARCX	USP9I82IFV
28	111.76	20250918-10:03:15.487000	ARCX	USP9I82IFW
34	111.76	20250918-10:03:15.487000	ARCX	USP9I82IFX
28	111.76	20250918-10:03:15.487000	ARCX	USP9I82IFY
10	111.76	20250918-10:03:15.487000	ARCX	USP9I82IFZ
100	111.84	20250918-10:05:44.880000	XNYS	USP9I82N62
100	111.83	20250918-10:06:44.899000	XPSX	USP9I82PCA
100	111.83	20250918-10:06:44.899000	XPSX	USP9I82PCB
1	111.9	20250918-10:08:32.584000	XNAS	USP9I82XFS
99	111.9	20250918-10:08:32.584000	XNAS	USP9I82XFT
100	111.89	20250918-10:08:47.519000	ARCX	USP9I82XZN
100	111.89	20250918-10:08:47.519000	ARCX	USP9I82XZO
100	111.9	20250918-10:09:15.001000	EDGA	USP9I82YWV
100	111.96	20250918-10:10:28.343000	XNAS	USP9I8318S
100	112.02	20250918-10:11:34.766000	XPSX	USP9I833FT
100	112.02	20250918-10:12:12.115000	XPSX	USP9I834ZO
100	112.02	20250918-10:12:34.520000	XNAS	USP9I835NP
100	112.07	20250918-10:13:09.704000	XNYS	USP9I836QY
59	112.03	20250918-10:13:46.157000	ARCX	USP9I837V2
1	112.03	20250918-10:13:46.157000	ARCX	USP9I837V3
40	112.03	20250918-10:13:46.157000	ARCX	USP9I837V4
100	111.99	20250918-10:14:06.005000	ARCX	USP9I838H2
14	112.12	20250918-10:16:22.535000	BATS	USP9I83G2B
5	112.12	20250918-10:16:22.535000	EDGX	USP9I83G2C
59	112.12	20250918-10:16:22.535000	XNAS	USP9I83G2D
22	112.12	20250918-10:16:22.536000	XNAS	USP9I83G2E
90	112.1	20250918-10:17:04.324000	ARCX	USP9I83HCQ
100	112.1	20250918-10:17:04.324000	ARCX	USP9I83HCR
1	112.1	20250918-10:17:04.324000	ARCX	USP9I83HCS
9	112.1	20250918-10:17:04.324000	ARCX	USP9I83HCT
100	112.35	20250918-10:21:28.477000	BATS	USP9I83RAR
100	112.35	20250918-10:21:28.477000	BATS	USP9I83RAT
100	112.35	20250918-10:21:28.477000	BATS	USP9I83RAU
100	112.35	20250918-10:21:28.477000	BATS	USP9I83RAV
77	112.3	20250918-10:23:02.025000	XNAS	USP9I83VCK
100	112.3	20250918-10:23:31.279000	ARCX	USP9I83WGJ
100	112.39	20250918-10:25:05.252000	ARCX	USP9I83ZHC
100	112.4	20250918-10:26:36.103000	ARCX	USP9I844F4
100	112.43	20250918-10:28:38.114000	ARCX	USP9I8490V
100	112.43	20250918-10:28:38.114000	ARCX	USP9I8490W
100	112.45	20250918-10:30:27.058000	ARCX	USP9I84F68
100	112.45	20250918-10:30:27.058000	ARCX	USP9I84F6B
30	112.505	20250918-10:32:18.775000	ARCX	USP9I84KJ9
70	112.51	20250918-10:32:18.775000	ARCX	USP9I84KJA
100	112.48	20250918-10:32:31.463000	ARCX	USP9I84L0G
79	112.48	20250918-10:32:31.463000	XNAS	USP9I84L0H
21	112.48	20250918-10:32:31.463000	XNAS	USP9I84L0I
100	112.43	20250918-10:34:04.135000	ARCX	USP9I84OF2
100	112.41	20250918-10:35:09.293000	ARCX	USP9I84QTC
34	112.42	20250918-10:36:24.403000	XNAS	USP9I84UKC
34	112.43	20250918-10:36:57.699000	BATY	USP9I84VPK
66	112.43	20250918-10:36:57.699000	XNAS	USP9I84VPL
1	112.35	20250918-10:37:18.774000	BATY	USP9I84WL1
99	112.35	20250918-10:37:18.774000	BATY	USP9I84WL2
30	112.38	20250918-10:38:19.295000	EDGX	USP9I84Z2Z
30	112.36	20250918-10:38:19.295000	BATS	USP9I84Z30
7	112.37	20250918-10:38:19.295000	XASE	USP9I84Z31
15	112.37	20250918-10:38:19.295000	XASE	USP9I84Z32
18	112.36	20250918-10:38:19.295000	ARCX	USP9I84Z33
100	112.34	20250918-10:38:23.348000	EDGA	USP9I84Z5Q
100	112.34	20250918-10:38:23.348000	ARCX	USP9I84Z5S
2	112.3	20250918-10:40:56.293000	XNYS	USP9I854T6
1	112.3	20250918-10:40:56.293000	XNYS	USP9I854T7
97	112.3	20250918-10:40:56.293000	XNYS	USP9I854T8
100	112.27	20250918-10:40:57.299000	BATS	USP9I854UJ
100	112.2	20250918-10:42:02.972000	ARCX	USP9I85808
100	112.23	20250918-10:44:00.028000	ARCX	USP9I85CJ5
100	112.09	20250918-10:44:57.131000	BATY	USP9I85FHW
100	112.05	20250918-10:45:36.454000	BATY	USP9I85K0A
96	112.08	20250918-10:47:18.027000	EDGA	USP9I85OT5
12	112.36	20250918-10:48:57.038000	XNAS	USP9I85SQV
72	112.38	20250918-10:48:58.413000	XNAS	USP9I85SSE
28	112.38	20250918-10:48:58.413000	XNAS	USP9I85SSF
100	112.36	20250918-10:49:20.587000	XNAS	USP9I85TMI
100	112.33	20250918-10:49:33.207000	XNYS	USP9I85U0G
100	112.13	20250918-10:50:44.816000	XNAS	USP9I85WL8
100	112.04	20250918-10:51:56.578000	XNAS	USP9I85ZDH
100	112.17	20250918-10:53:38.909000	XNAS	USP9I863GG
100	112.17	20250918-10:53:38.909000	XNAS	USP9I863GH
100	112.21	20250918-10:55:07.208000	XNAS	USP9I866SK
100	112.17	20250918-10:55:26.999000	BATS	USP9I867R5
100	112.14	20250918-10:56:53.714000	ARCX	USP9I86BEG
100	112.18	20250918-10:58:41.429000	ARCX	USP9I86FFH
100	112.18	20250918-10:58:41.429000	ARCX	USP9I86FFI
100	112.22	20250918-11:01:16.258000	EPRL	USP9I86OWI
100	112.22	20250918-11:01:16.259000	XNYS	USP9I86OWJ
100	112.19	20250918-11:01:43.564000	ARCX	USP9I86PTR
100	112.19	20250918-11:01:43.564000	ARCX	USP9I86PTS
100	112.19	20250918-11:01:43.564000	ARCX	USP9I86PTT
100	112.1	20250918-11:03:30.276000	XNAS	USP9I86VOL
100	112.04	20250918-11:05:11.646000	XNAS	USP9I870LG
30	111.96	20250918-11:06:02.562000	EDGX	USP9I8735K
70	111.96	20250918-11:06:02.562000	EDGX	USP9I8735L
100	111.95	20250918-11:07:05.985000	BATS	USP9I875UV
99	111.99	20250918-11:08:17.817000	ARCX	USP9I878KV
1	111.99	20250918-11:08:17.817000	ARCX	USP9I878KW
100	111.93	20250918-11:08:46.577000	XNAS	USP9I879H3
100	111.83	20250918-11:09:50.614000	XNYS	USP9I87CHV
61	111.83	20250918-11:12:16.750000	XNYS	USP9I87IGY
39	111.84	20250918-11:12:16.750000	XNYS	USP9I87IGZ
25	111.82	20250918-11:12:53.265000	XNAS	USP9I87JHE
20	111.82	20250918-11:12:53.265000	XNAS	USP9I87JHF
10	111.82	20250918-11:12:53.265000	XNAS	USP9I87JHG
5	111.82	20250918-11:12:53.265000	XNAS	USP9I87JHH
40	111.82	20250918-11:12:53.265000	XNAS	USP9I87JHI
100	111.83	20250918-11:13:36.528000	IEXG	USP9I87L0G
100	111.81	20250918-11:13:36.936000	XNAS	USP9I87L13
100	111.81	20250918-11:13:36.936000	ARCX	USP9I87L14
100	111.99	20250918-11:16:28.970000	ARCX	USP9I87UE5
41	112.03	20250918-11:17:44.531000	BATS	USP9I87WWD
53	112.03	20250918-11:17:44.531000	BATS	USP9I87WWE
6	112.03	20250918-11:17:44.531000	BATS	USP9I87WWF
24	112.17	20250918-11:19:04.623000	XNAS	USP9I87ZT9
76	112.17	20250918-11:19:04.623000	XNAS	USP9I87ZTA
4	112.19	20250918-11:19:47.974000	BATS	USP9I881BJ
4	112.19	20250918-11:19:47.974000	ARCX	USP9I881BK
3	112.19	20250918-11:19:47.974000	XNYS	USP9I881BL
100	112.2	20250918-11:19:48.348000	XNAS	USP9I881C3
10	112.34	20250918-11:21:15.612000	BATS	USP9I884RH
90	112.34	20250918-11:21:15.612000	BATS	USP9I884RI
59	112.34	20250918-11:21:15.612000	BATS	USP9I884RJ
2	112.34	20250918-11:21:15.615000	BATS	USP9I884RL
39	112.34	20250918-11:21:15.622000	BATS	USP9I884RM
100	112.33	20250918-11:22:05.275000	ARCX	USP9I886GJ
90	112.3	20250918-11:22:40.350000	BATY	USP9I887UP
10	112.3	20250918-11:22:40.350000	BATY	USP9I887UQ
89	112.23	20250918-11:23:47.542000	XNAS	USP9I88AOQ
11	112.23	20250918-11:23:47.542000	XNAS	USP9I88AOR
100	112.24	20250918-11:25:10.726000	ARCX	USP9I88DHZ
100	112.24	20250918-11:25:10.726000	XNAS	USP9I88DI0
100	112.31	20250918-11:27:07.799000	ARCX	USP9I88I3F
100	112.31	20250918-11:27:07.799000	ARCX	USP9I88I3H
100	112.29	20250918-11:28:30.049000	ARCX	USP9I88KQW
100	112.32	20250918-11:29:32.604000	XNAS	USP9I88N0S
27	112.29	20250918-11:29:51.225000	ARCX	USP9I88NOC
100	112.315	20250918-11:30:04.641000	EDGX	USP9I88OSR
100	112.28	20250918-11:30:22.373000	ARCX	USP9I88QVV
100	112.28	20250918-11:30:22.373000	ARCX	USP9I88QVW
100	112.32	20250918-11:31:19.998000	ARCX	USP9I88TR9
99	112.27	20250918-11:32:09.696000	BATS	USP9I88V5E
1	112.27	20250918-11:32:09.696000	BATS	USP9I88V5F
100	112.2	20250918-11:33:11.765000	XNAS	USP9I88XR5
99	112.17	20250918-11:34:24.238000	XNAS	USP9I892UK
1	112.17	20250918-11:34:24.238000	XNAS	USP9I892UL
100	112.12	20250918-11:34:49.349000	XNAS	USP9I894CY
100	112.07	20250918-11:34:58.242000	XNAS	USP9I894TL
15	112.11	20250918-11:35:41.281000	XNAS	USP9I8977L
85	112.11	20250918-11:35:41.281000	XNAS	USP9I8977M
100	112.19	20250918-11:37:07.712000	XNAS	USP9I89ALT
6	112.16	20250918-11:39:15.422000	XNAS	USP9I89EOS
94	112.16	20250918-11:39:15.423000	XNAS	USP9I89EOT
7	112.16	20250918-11:39:15.423000	ARCX	USP9I89EOU
81	112.16	20250918-11:39:15.423000	ARCX	USP9I89EOW
12	112.16	20250918-11:39:15.423000	ARCX	USP9I89EOX
100	112.11	20250918-11:41:27.315000	ARCX	USP9I89IUW
100	112.08	20250918-11:43:31.070000	ARCX	USP9I89ML5
100	112.09	20250918-11:45:10.148000	EDGA	USP9I89PYR
100	112.08	20250918-11:46:57.098000	ARCX	USP9I89VGI
100	112.09	20250918-11:48:57.954000	XNAS	USP9I89YWA
100	112.01	20250918-11:50:18.495000	XNAS	USP9I8A1UP
94	112.05	20250918-11:52:02.538000	ARCX	USP9I8A54Y
1	112.05	20250918-11:52:02.538000	ARCX	USP9I8A54Z
5	112.05	20250918-11:52:02.592000	ARCX	USP9I8A550
100	112.1	20250918-11:54:37.674000	EDGA	USP9I8AA7I
100	112.1	20250918-11:54:37.674000	EPRL	USP9I8AA7J
77	112.04	20250918-11:55:49.295000	XNAS	USP9I8ACLF
23	112.04	20250918-11:55:49.295000	XNAS	USP9I8ACLG
41	112.1	20250918-11:58:10.299000	XNAS	USP9I8AGIZ
59	112.1	20250918-11:58:10.299000	XNAS	USP9I8AGJ0
15	112.2	20250918-12:00:28.619000	ARCX	USP9I8ALMC
100	112.2	20250918-12:00:28.619000	ARCX	USP9I8ALMD
85	112.2	20250918-12:00:28.619000	ARCX	USP9I8ALME
100	112.17	20250918-12:02:04.820000	ARCX	USP9I8AOWO
100	112.25	20250918-12:05:09.854000	ARCX	USP9I8ATNI
74	112.19	20250918-12:05:34.869000	XNAS	USP9I8AUFR
26	112.19	20250918-12:05:34.869000	XNAS	USP9I8AUFS
54	112.19	20250918-12:07:00.141000	BATY	USP9I8AWXI
46	112.19	20250918-12:07:00.141000	BATY	USP9I8AWXJ
100	112.19	20250918-12:09:23.059000	ARCX	USP9I8B0WR
100	112.19	20250918-12:10:09.658000	XNAS	USP9I8B29I
100	112.22	20250918-12:12:06.483000	ARCX	USP9I8B5J3
100	112.25	20250918-12:14:10.467000	ARCX	USP9I8B8S8
95	112.18	20250918-12:16:17.500000	BATS	USP9I8BE59
5	112.18	20250918-12:16:17.500000	BATS	USP9I8BE5A
100	112.17	20250918-12:18:00.157000	EDGA	USP9I8BGJI
100	112.16	20250918-12:20:05.916000	XNAS	USP9I8BJNN
100	112.21	20250918-12:23:12.908000	ARCX	USP9I8BOMB
100	112.29	20250918-12:26:07.119000	ARCX	USP9I8BT4H
100	112.29	20250918-12:26:07.120000	EDGA	USP9I8BT4I
100	112.48	20250918-12:30:25.933000	EDGA	USP9I8C175
2	112.6	20250918-12:32:21.947000	EDGX	USP9I8C5ER
98	112.61	20250918-12:32:21.947000	EDGX	USP9I8C5ES
100	112.68	20250918-12:33:58.353000	XNAS	USP9I8C7ZB
100	112.68	20250918-12:33:58.353000	XNAS	USP9I8C7ZC
100	112.68	20250918-12:37:12.617000	ARCX	USP9I8CDS3
6	112.72	20250918-12:38:51.786000	XNYS	USP9I8CGT3
94	112.72	20250918-12:38:51.786000	XNYS	USP9I8CGT4
100	112.71	20250918-12:40:45.597000	EDGA	USP9I8CK3K
100	112.71	20250918-12:40:45.597000	XNAS	USP9I8CK3L
66	112.67	20250918-12:42:40.024000	XNAS	USP9I8CN0T
34	112.67	20250918-12:42:42.562000	XNAS	USP9I8CN42
100	112.71	20250918-12:44:46.516000	ARCX	USP9I8CQ7G
100	112.66	20250918-12:47:52.707000	ARCX	USP9I8CX3W
100	112.61	20250918-12:50:18.924000	EDGA	USP9I8D0TL
100	112.49	20250918-12:51:15.498000	ARCX	USP9I8D2BG
100	112.52	20250918-12:53:57.017000	XNAS	USP9I8D6R2
37	112.5	20250918-12:54:52.653000	EDGA	USP9I8D85H
63	112.5	20250918-12:54:52.653000	EDGA	USP9I8D85I
100	112.49	20250918-12:57:55.829000	ARCX	USP9I8DD3L
100	112.49	20250918-12:57:55.829000	ARCX	USP9I8DD3M
100	112.55	20250918-13:00:00.064000	EDGA	USP9I8DGZJ
60	112.5	20250918-13:00:43.184000	ARCX	USP9I8DKIM
40	112.5	20250918-13:00:43.184000	ARCX	USP9I8DKIN
100	112.55	20250918-13:01:57.454000	EDGA	USP9I8DMOM
100	112.55	20250918-13:01:57.454000	ARCX	USP9I8DMON
100	112.5	20250918-13:03:50.104000	EDGA	USP9I8DQ8W
94	112.49	20250918-13:06:32.557000	ARCX	USP9I8DVMK
6	112.49	20250918-13:06:32.557000	ARCX	USP9I8DVML
100	112.47	20250918-13:08:32.909000	EDGA	USP9I8DYQG
100	112.56	20250918-13:10:02.245000	ARCX	USP9I8E1VH
100	112.63	20250918-13:12:57.145000	BATS	USP9I8E5XW
1	112.73	20250918-13:16:44.519000	XPSX	USP9I8EDSV
5	112.76	20250918-13:16:50.423000	BATS	USP9I8EDYM
3	112.76	20250918-13:16:50.423000	BATS	USP9I8EDYN
30	112.76	20250918-13:16:50.423000	BATS	USP9I8EDYO
30	112.76	20250918-13:16:50.423000	EDGX	USP9I8EDYP
20	112.75	20250918-13:16:50.424000	XNAS	USP9I8EDYQ
10	112.75	20250918-13:16:50.424000	XNAS	USP9I8EDYR
2	112.75	20250918-13:16:50.424000	XNYS	USP9I8EDYS
100	112.74	20250918-13:17:53.247000	ARCX	USP9I8EFJR
85	112.7	20250918-13:19:11.018000	ARCX	USP9I8EHHY
15	112.7	20250918-13:19:11.018000	ARCX	USP9I8EHHZ
100	112.66	20250918-13:20:44.178000	EDGA	USP9I8EKLR
100	112.62	20250918-13:23:55.558000	XNAS	USP9I8EPGQ
100	112.57	20250918-13:25:50.198000	EDGA	USP9I8ESML
100	112.57	20250918-13:28:30.758000	XNAS	USP9I8EXB0
4	112.56	20250918-13:30:05.832000	ARCX	USP9I8EZXL
94	112.56	20250918-13:30:05.832000	ARCX	USP9I8EZXO
2	112.56	20250918-13:30:05.832000	ARCX	USP9I8EZXP
100	112.5	20250918-13:32:25.749000	ARCX	USP9I8F5KK
100	112.51	20250918-13:34:31.291000	XNAS	USP9I8F982
87	112.51	20250918-13:36:41.351000	BATS	USP9I8FDNA
13	112.51	20250918-13:36:41.351000	BATS	USP9I8FDNB
100	112.48	20250918-13:37:36.628000	ARCX	USP9I8FF5H
42	112.5	20250918-13:39:08.688000	XNAS	USP9I8FHCB
58	112.5	20250918-13:39:08.688000	XNAS	USP9I8FHCC
20	112.63	20250918-13:41:45.753000	ARCX	USP9I8FM0B
13	112.63	20250918-13:41:45.755000	ARCX	USP9I8FM0C
67	112.63	20250918-13:41:46.180000	ARCX	USP9I8FM0K
100	112.63	20250918-13:44:13.859000	XNAS	USP9I8FQ1S
65	112.71	20250918-13:46:57.487000	ARCX	USP9I8FW7O
35	112.71	20250918-13:46:57.487000	ARCX	USP9I8FW7P
100	112.69	20250918-13:47:54.874000	ARCX	USP9I8FY1U
88	112.69	20250918-13:49:10.721000	ARCX	USP9I8FZZJ
12	112.69	20250918-13:49:10.721000	ARCX	USP9I8FZZK
85	112.63	20250918-13:50:28.734000	ARCX	USP9I8G27W
15	112.63	20250918-13:50:28.734000	ARCX	USP9I8G27X
21	112.69	20250918-13:53:19.349000	XNAS	USP9I8G6GS
2	112.69	20250918-13:53:19.349000	XNAS	USP9I8G6GT
2	112.69	20250918-13:53:19.349000	XNAS	USP9I8G6GU
2	112.69	20250918-13:53:19.349000	XNAS	USP9I8G6GV
2	112.69	20250918-13:53:19.349000	XNAS	USP9I8G6GW
71	112.69	20250918-13:53:19.349000	XNAS	USP9I8G6GX
100	112.68	20250918-13:54:41.250000	BATS	USP9I8G994
100	112.65	20250918-13:55:14.696000	ARCX	USP9I8GA15
76	112.51	20250918-13:57:12.743000	ARCX	USP9I8GDDE
1	112.51	20250918-13:57:12.743000	ARCX	USP9I8GDDF
23	112.51	20250918-13:57:12.743000	ARCX	USP9I8GDDG
22	112.48	20250918-13:59:58.660000	ARCX	USP9I8GHV9
78	112.48	20250918-13:59:58.660000	ARCX	USP9I8GHVA
100	112.54	20250918-14:01:18.971000	BATS	USP9I8GMFV
100	112.44	20250918-14:03:18.438000	ARCX	USP9I8GPVA
99	112.55	20250918-14:05:52.483000	ARCX	USP9I8GTU0
1	112.55	20250918-14:05:52.483000	ARCX	USP9I8GTU1
100	112.49	20250918-14:09:30.767000	IEXG	USP9I8GZL0
100	112.48	20250918-14:10:00.033000	ARCX	USP9I8H0BR
100	112.43	20250918-14:11:58.950000	EDGA	USP9I8H3L7
100	112.48	20250918-14:14:21.436000	ARCX	USP9I8H7SW
60	112.5	20250918-14:17:55.378000	BATS	USP9I8HFAG
9	112.5	20250918-14:17:55.379000	BATS	USP9I8HFAH
31	112.5	20250918-14:17:55.379000	BATS	USP9I8HFAI
62	112.51	20250918-14:18:38.222000	BATS	USP9I8HGK2
38	112.51	20250918-14:18:38.222000	BATS	USP9I8HGK3
100	112.49	20250918-14:21:25.332000	ARCX	USP9I8HL4H
100	112.49	20250918-14:22:03.163000	EDGA	USP9I8HM0J
100	112.45	20250918-14:23:32.200000	ARCX	USP9I8HOQ0
50	112.48	20250918-14:26:44.929000	XNYS	USP9I8HU48
20	112.48	20250918-14:26:44.929000	XNYS	USP9I8HU49
30	112.48	20250918-14:26:44.929000	XNYS	USP9I8HU4A
15	112.47	20250918-14:26:51.603000	EDGA	USP9I8HU9Q
85	112.47	20250918-14:26:51.603000	EDGA	USP9I8HU9R
61	112.51	20250918-14:28:39.524000	ARCX	USP9I8HWZ6
39	112.51	20250918-14:28:39.524000	ARCX	USP9I8HWZ7
48	112.55	20250918-14:31:25.101000	EDGA	USP9I8I47K
52	112.55	20250918-14:31:25.101000	EDGA	USP9I8I47L
100	112.55	20250918-14:31:25.101000	XNAS	USP9I8I47M
94	112.57	20250918-14:32:53.559000	EDGA	USP9I8I6MS
6	112.57	20250918-14:32:53.559000	EDGA	USP9I8I6MT
100	112.6	20250918-14:35:44.084000	EDGA	USP9I8IBL8
100	112.6	20250918-14:35:44.085000	ARCX	USP9I8IBL9
62	112.63	20250918-14:38:06.451000	ARCX	USP9I8IFFR
1	112.63	20250918-14:38:06.451000	ARCX	USP9I8IFFS
37	112.63	20250918-14:38:06.985000	ARCX	USP9I8IFGT
100	112.58	20250918-14:38:57.374000	EDGA	USP9I8IHCV
100	112.54	20250918-14:40:49.305000	ARCX	USP9I8IKY1
93	112.48	20250918-14:42:25.743000	ARCX	USP9I8INXD
2	112.48	20250918-14:42:25.743000	ARCX	USP9I8INXE
5	112.48	20250918-14:42:25.743000	ARCX	USP9I8INXF
100	112.39	20250918-14:44:09.909000	ARCX	USP9I8IR9Z
100	112.55	20250918-14:48:01.127000	ARCX	USP9I8J1UK
4	112.63	20250918-14:49:43.864000	XASE	USP9I8J593
100	112.62	20250918-14:49:57.978000	XPSX	USP9I8J5RU
100	112.62	20250918-14:49:57.978000	ARCX	USP9I8J5RV
5	112.67	20250918-14:52:31.231000	XNAS	USP9I8JB5V
25	112.67	20250918-14:52:31.231000	XNAS	USP9I8JB5W
70	112.68	20250918-14:52:31.231000	XNAS	USP9I8JB5X
43	112.74	20250918-14:54:02.632000	XNAS	USP9I8JEIC
26	112.74	20250918-14:54:02.632000	ARCX	USP9I8JEID
1	112.74	20250918-14:54:02.633000	XNAS	USP9I8JEIE
8	112.74	20250918-14:54:02.633000	XNAS	USP9I8JEIF
1	112.74	20250918-14:54:02.633000	XNAS	USP9I8JEIG
2	112.74	20250918-14:54:02.633000	XNAS	USP9I8JEIH
9	112.74	20250918-14:54:02.633000	XNAS	USP9I8JEII
6	112.74	20250918-14:54:02.633000	XNAS	USP9I8JEIJ
20	112.8	20250918-14:56:32.581000	XNAS	USP9I8JJM9
80	112.8	20250918-14:56:32.581000	XNAS	USP9I8JJMA
25	112.87	20250918-14:57:17.424000	XNAS	USP9I8JLDE
75	112.87	20250918-14:57:17.424000	XNAS	USP9I8JLDF
100	112.89	20250918-14:57:18.119000	ARCX	USP9I8JLED
100	112.82	20250918-14:58:42.469000	EDGA	USP9I8JNZQ
100	112.74	20250918-14:59:46.146000	EDGA	USP9I8JR0U
14	112.77	20250918-15:01:43.945000	ARCX	USP9I8JY4Y
100	112.79	20250918-15:02:41.452000	IEXG	USP9I8K06Z
22	112.78	20250918-15:03:30.971000	ARCX	USP9I8K21U
78	112.78	20250918-15:03:30.971000	ARCX	USP9I8K21V
100	112.71	20250918-15:04:26.509000	XNAS	USP9I8K4OS
100	112.73	20250918-15:06:19.947000	ARCX	USP9I8K9MI
100	112.72	20250918-15:07:45.335000	ARCX	USP9I8KCO9
100	112.72	20250918-15:10:43.967000	ARCX	USP9I8KMZM
100	112.7	20250918-15:10:49.997000	ARCX	USP9I8KN8J
100	112.6	20250918-15:12:23.429000	EDGA	USP9I8KR5Y
100	112.57	20250918-15:13:37.779000	XNAS	USP9I8KUHG
100	112.55	20250918-15:15:10.518000	ARCX	USP9I8KYJX
100	112.5	20250918-15:16:00.185000	ARCX	USP9I8L2I8
100	112.5	20250918-15:17:48.410000	ARCX	USP9I8L7WC
100	112.51	20250918-15:19:05.487000	ARCX	USP9I8LAN3
100	112.5	20250918-15:19:46.976000	EDGA	USP9I8LC54
76	112.41	20250918-15:21:10.190000	ARCX	USP9I8LGJW
24	112.41	20250918-15:21:10.190000	ARCX	USP9I8LGJX
100	112.36	20250918-15:22:23.576000	XNAS	USP9I8LJWE
84	112.31	20250918-15:23:33.786000	XNAS	USP9I8LM7D
16	112.31	20250918-15:23:33.786000	XNAS	USP9I8LM7E
100	112.33	20250918-15:24:57.130000	ARCX	USP9I8LPAC
100	112.35	20250918-15:25:51.106000	ARCX	USP9I8LRWB
100	112.38	20250918-15:27:01.663000	ARCX	USP9I8LUVY
100	112.37	20250918-15:27:45.150000	ARCX	USP9I8LWVF
100	112.39	20250918-15:28:36.977000	ARCX	USP9I8LYPU
100	112.35	20250918-15:29:32.980000	EDGA	USP9I8M0RQ
5	112.24	20250918-15:30:53.070000	EDGA	USP9I8M7Q4
86	112.24	20250918-15:30:53.239000	EDGA	USP9I8M7QT
9	112.24	20250918-15:30:53.239000	EDGA	USP9I8M7QU
100	112.23	20250918-15:31:31.334000	ARCX	USP9I8MA02
100	112.22	20250918-15:32:44.735000	XNAS	USP9I8ME45
100	112.22	20250918-15:32:44.736000	ARCX	USP9I8ME46
100	112.21	20250918-15:33:28.321000	ARCX	USP9I8MGYC
100	112.17	20250918-15:34:18.299000	ARCX	USP9I8MKW7
100	112.22	20250918-15:35:12.607000	ARCX	USP9I8MO8T
100	112.22	20250918-15:35:56.684000	ARCX	USP9I8MQI6
85	112.22	20250918-15:36:56.557000	ARCX	USP9I8MTS1
15	112.22	20250918-15:37:00.640000	ARCX	USP9I8MTYR
25	112.16	20250918-15:37:33.577000	XNAS	USP9I8MW4J
14	112.16	20250918-15:37:33.577000	XNAS	USP9I8MW4K
61	112.16	20250918-15:37:33.577000	XNAS	USP9I8MW4L
100	112.13	20250918-15:38:21.260000	XNAS	USP9I8MYXR
90	112.18	20250918-15:39:40.177000	ARCX	USP9I8N43E
100	112.32	20250918-15:40:32.418000	ARCX	USP9I8N9JA
60	112.38	20250918-15:40:58.486000	XNAS	USP9I8NB5Z
40	112.38	20250918-15:40:58.486000	XNAS	USP9I8NB60
50	112.44	20250918-15:41:36.314000	ARCX	USP9I8NDP3
1	112.44	20250918-15:41:36.314000	ARCX	USP9I8NDP4
49	112.44	20250918-15:41:36.314000	ARCX	USP9I8NDP5
100	112.43	20250918-15:41:47.059000	ARCX	USP9I8NEG4
100	112.36	20250918-15:42:42.653000	EDGA	USP9I8NHTP
100	112.4	20250918-15:43:31.183000	ARCX	USP9I8NKO0

View source version on businesswire.com: https://www.businesswire.com/news/home/20250919543839/en/

CRH plc