CRH PLC

Transaction in Own Shares • Nov 10, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

10th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 7th November 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
35,400	$112.9202	$114.04	$112.18	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 669,837,332 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.409% 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 7th November 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:		7th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$112.9202	35,400

Quantity	Price per share	Trade Time	Execution Venue	Trade ID
25	114.04	20251107 09:52:39.965000 -0500	XNYS	00067323827TRNY1
75	114.04	20251107 09:52:39.955000 -0500	XNYS	00067323826TRNY1
100	114.02	20251107 09:54:35.601000 -0500	XNYS	00067324020TRNY1
100	114.01	20251107 09:53:07.373000 -0500	XNYS	00067323868TRNY1
100	113.95	20251107 09:56:47.886000 -0500	XNYS	00067324178TRNY1
93	113.93	20251107 09:56:00.107000 -0500	XNYS	00067324124TRNY1
7	113.93	20251107 09:56:00.136000 -0500	XNYS	00067324125TRNY1
100	113.92	20251107 09:49:01.700000 -0500	XNYS	00067323581TRNY1
100	113.91	20251107 10:00:46.207000 -0500	XNYS	00067324873TRNY1
100	113.9	20251107 09:55:13.014000 -0500	XNYS	00067324077TRNY1
100	113.89	20251107 09:53:37.366000 -0500	XNYS	00067323967TRNY1
100	113.84	20251107 09:49:43.830000 -0500	XNYS	00067323621TRNY1
8	113.81	20251107 09:58:35.783000 -0500	XNYS	00067324583TRNY1
92	113.81	20251107 09:58:35.794000 -0500	XNYS	00067324584TRNY1
100	113.79	20251107 10:00:05.531000 -0500	XNYS	00067324793TRNY1
40	113.78	20251107 09:51:15.283000 -0500	XNYS	00067323746TRNY1
50	113.77	20251107 09:51:15.234000 -0500	XNYS	00067323744TRNY1
10	113.77	20251107 09:51:15.263000 -0500	XNYS	00067323745TRNY1
93	113.76	20251107 09:50:34.543000 -0500	XNYS	00067323705TRNY1
7	113.76	20251107 09:50:34.554000 -0500	XNYS	00067323706TRNY1
100	113.73	20251107 09:57:38.640000 -0500	XNYS	00067324374TRNY1
100	113.73	20251107 09:59:15.244000 -0500	XNYS	00067324705TRNY1
100	113.72	20251107 09:48:22.206000 -0500	XNYS	00067323514TRNY1
100	113.7	20251107 10:01:38.058000 -0500	XNYS	00067324960TRNY1
100	113.69	20251107 10:16:27.347000 -0500	XNYS	00067327477TRNY1
3	113.68	20251107 09:47:53.513000 -0500	XNYS	00067323482TRNY1
97	113.68	20251107 09:47:53.502000 -0500	XNYS	00067323481TRNY1
14	113.64	20251107 09:47:24.345000 -0500	XNYS	00067323446TRNY1
86	113.64	20251107 09:47:24.335000 -0500	XNYS	00067323445TRNY1
100	113.58	20251107 10:02:10.199000 -0500	XNYS	00067325006TRNY1
100	113.56	20251107 10:15:40.894000 -0500	XNYS	00067327289TRNY1
100	113.55	20251107 09:46:56.502000 -0500	XNYS	00067323380TRNY1
100	113.54	20251107 10:13:51.051000 -0500	XNYS	00067326958TRNY1
26	113.52	20251107 09:46:24.425000 -0500	XNYS	00067323350TRNY1
74	113.52	20251107 09:46:24.414000 -0500	XNYS	00067323349TRNY1
100	113.51	20251107 09:45:56.744000 -0500	XNYS	00067323294TRNY1
3	113.5	20251107 09:45:23.486000 -0500	XNYS	00067323231TRNY1
97	113.5	20251107 09:45:23.467000 -0500	XNYS	00067323230TRNY1
9	113.5	20251107 10:03:10.089000 -0500	XNYS	00067325127TRNY1
91	113.5	20251107 10:03:10.100000 -0500	XNYS	00067325128TRNY1
18	113.5	20251107 10:14:39.317000 -0500	XNYS	00067327077TRNY1
82	113.5	20251107 10:14:39.327000 -0500	XNYS	00067327078TRNY1
1	113.5	20251107 10:17:18.175000 -0500	XNYS	00067327640TRNY1
24	113.5	20251107 10:17:18.187000 -0500	XNYS	00067327641TRNY1
75	113.48	20251107 10:17:18.165000 -0500	XNYS	00067327639TRNY1
100	113.48	20251107 10:32:17.938000 -0500	XNYS	00067330416TRNY1
100	113.47	20251107 10:03:36.782000 -0500	XNYS	00067325168TRNY1
100	113.47	20251107 10:13:01.165000 -0500	XNYS	00067326839TRNY1
100	113.46	20251107 10:12:08.480000 -0500	XNYS	00067326683TRNY1
100	113.45	20251107 10:04:16.745000 -0500	XNYS	00067325205TRNY1
19	113.45	20251107 10:09:56.941000 -0500	XNYS	00067326393TRNY1
1	113.45	20251107 10:09:56.950000 -0500	XNYS	00067326394TRNY1
80	113.45	20251107 10:09:56.962000 -0500	XNYS	00067326395TRNY1
100	113.45	20251107 10:11:52.865000 -0500	XNYS	00067326674TRNY1
75	113.45	20251107 10:27:29.071000 -0500	XNYS	00067329794TRNY1
25	113.45	20251107 10:27:29.081000 -0500	XNYS	00067329795TRNY1
100	113.44	20251107 10:08:52.657000 -0500	XNYS	00067326190TRNY1
100	113.43	20251107 09:41:59.011000 -0500	XNYS	00067322812TRNY1
100	113.43	20251107 10:28:26.521000 -0500	XNYS	00067329983TRNY1
100	113.43	20251107 10:33:04.999000 -0500	XNYS	00067330516TRNY1
100	113.43	20251107 10:41:04.634000 -0500	XNYS	00067331424TRNY1
4	113.42	20251107 10:31:13.291000 -0500	XNYS	00067330301TRNY1
96	113.42	20251107 10:31:13.309000 -0500	XNYS	00067330302TRNY1
1	113.42	20251107 10:35:56.327000 -0500	XNYS	00067330916TRNY1
99	113.42	20251107 10:35:56.337000 -0500	XNYS	00067330917TRNY1
30	113.41	20251107 09:42:53.975000 -0500	XNYS	00067322918TRNY1
70	113.41	20251107 09:42:53.985000 -0500	XNYS	00067322919TRNY1
100	113.41	20251107 10:06:31.158000 -0500	XNYS	00067325650TRNY1
21	113.405	20251107 10:08:03.023000 -0500	XNYS	00067326040TRNY1
79	113.405	20251107 10:08:03.034000 -0500	XNYS	00067326041TRNY1
75	113.4	20251107 09:43:23.499000 -0500	XNYS	00067322977TRNY1
25	113.4	20251107 09:43:23.517000 -0500	XNYS	00067322978TRNY1
90	113.39	20251107 10:04:59.119000 -0500	XNYS	00067325329TRNY1
46	113.39	20251107 10:37:01.190000 -0500	XNYS	00067331048TRNY1
54	113.39	20251107 10:37:01.200000 -0500	XNYS	00067331049TRNY1
10	113.36	20251107 10:04:59.109000 -0500	XNYS	00067325328TRNY1
100	113.36	20251107 10:34:07.706000 -0500	XNYS	00067330631TRNY1
50	113.355	20251107 10:35:02.460000 -0500	XNYS	00067330710TRNY1
16	113.35	20251107 09:42:57.175000 -0500	XNYS	00067322930TRNY1
84	113.35	20251107 09:42:57.191000 -0500	XNYS	00067322931TRNY1
85	113.35	20251107 10:10:31.677000 -0500	XNYS	00067326515TRNY1
15	113.35	20251107 10:10:31.687000 -0500	XNYS	00067326516TRNY1
100	113.35	20251107 10:18:12.984000 -0500	XNYS	00067327778TRNY1
100	113.35	20251107 10:21:52.020000 -0500	XNYS	00067328790TRNY1
15	113.35	20251107 10:26:34.666000 -0500	XNYS	00067329570TRNY1
9	113.35	20251107 10:26:38.025000 -0500	XNYS	00067329574TRNY1
2	113.35	20251107 10:26:42.426000 -0500	XNYS	00067329597TRNY1
50	113.35	20251107 10:35:02.450000 -0500	XNYS	00067330709TRNY1
100	113.35	20251107 10:37:54.141000 -0500	XNYS	00067331141TRNY1
90	113.34	20251107 10:07:17.432000 -0500	XNYS	00067325900TRNY1
60	113.34	20251107 10:22:45.913000 -0500	XNYS	00067329002TRNY1
100	113.34	20251107 14:42:49.085000 -0500	XNYS	00067351657TRNY1
10	113.33	20251107 10:05:45.447000 -0500	XNYS	00067325449TRNY1
90	113.33	20251107 10:05:45.466000 -0500	XNYS	00067325450TRNY1
10	113.33	20251107 10:07:17.419000 -0500	XNYS	00067325899TRNY1
40	113.33	20251107 10:22:45.895000 -0500	XNYS	00067329001TRNY1
73	113.33	20251107 10:26:30.579000 -0500	XNYS	00067329565TRNY1
1	113.33	20251107 10:26:30.588000 -0500	XNYS	00067329566TRNY1
100	113.33	20251107 10:39:50.318000 -0500	XNYS	00067331322TRNY1
70	113.32	20251107 10:23:43.993000 -0500	XNYS	00067329215TRNY1
100	113.31	20251107 09:41:29.148000 -0500	XNYS	00067322725TRNY1
100	113.31	20251107 10:20:56.604000 -0500	XNYS	00067328475TRNY1
30	113.31	20251107 10:23:43.981000 -0500	XNYS	00067329214TRNY1
98	113.31	20251107 10:25:40.814000 -0500	XNYS	00067329463TRNY1
100	113.3	20251107 10:24:40.673000 -0500	XNYS	00067329345TRNY1
75	113.3	20251107 10:39:06.970000 -0500	XNYS	00067331267TRNY1
25	113.3	20251107 10:39:06.981000 -0500	XNYS	00067331268TRNY1
2	113.29	20251107 10:25:33.608000 -0500	XNYS	00067329454TRNY1
23	113.29	20251107 14:41:30.557000 -0500	XNYS	00067351527TRNY1
77	113.29	20251107 14:41:30.575000 -0500	XNYS	00067351528TRNY1
100	113.29	20251107 14:44:04.099000 -0500	XNYS	00067351770TRNY1
56	113.27	20251107 09:41:06.134000 -0500	XNYS	00067322696TRNY1
44	113.27	20251107 09:41:06.124000 -0500	XNYS	00067322695TRNY1
100	113.25	20251107 10:19:13.403000 -0500	XNYS	00067327994TRNY1
100	113.25	20251107 10:19:59.152000 -0500	XNYS	00067328223TRNY1
99	113.25	20251107 10:29:25.207000 -0500	XNYS	00067330104TRNY1
1	113.25	20251107 10:29:25.218000 -0500	XNYS	00067330105TRNY1
75	113.25	20251107 10:30:35.391000 -0500	XNYS	00067330217TRNY1
25	113.25	20251107 10:30:35.403000 -0500	XNYS	00067330218TRNY1
75	113.25	20251107 10:42:47.696000 -0500	XNYS	00067331567TRNY1
25	113.25	20251107 10:42:47.706000 -0500	XNYS	00067331568TRNY1
100	113.25	20251107 10:43:53.136000 -0500	XNYS	00067331675TRNY1
100	113.25	20251107 14:45:31.729000 -0500	XNYS	00067351862TRNY1
75	113.24	20251107 14:41:01.077000 -0500	XNYS	00067351485TRNY1
50	113.22	20251107 10:41:48.060000 -0500	XNYS	00067331497TRNY1
19	113.22	20251107 14:46:42.328000 -0500	XNYS	00067351922TRNY1
81	113.22	20251107 14:46:42.338000 -0500	XNYS	00067351923TRNY1
100	113.22	20251107 14:48:06.245000 -0500	XNYS	00067352038TRNY1
1	113.21	20251107 09:45:03.429000 -0500	XNYS	00067323192TRNY1
99	113.21	20251107 09:45:03.439000 -0500	XNYS	00067323193TRNY1
50	113.21	20251107 10:41:48.049000 -0500	XNYS	00067331496TRNY1
100	113.19	20251107 14:49:18.207000 -0500	XNYS	00067352102TRNY1
80	113.17	20251107 09:44:09.253000 -0500	XNYS	00067323065TRNY1
20	113.17	20251107 09:44:09.272000 -0500	XNYS	00067323066TRNY1
100	113.17	20251107 09:44:27.589000 -0500	XNYS	00067323122TRNY1
80	113.11	20251107 09:39:57.220000 -0500	XNYS	00067322509TRNY1
20	113.11	20251107 09:39:57.210000 -0500	XNYS	00067322508TRNY1
50	113.1	20251107 14:50:35.039000 -0500	XNYS	00067352727TRNY1
50	113.1	20251107 14:50:35.049000 -0500	XNYS	00067352728TRNY1
100	113.1	20251107 14:53:12.186000 -0500	XNYS	00067353068TRNY1
132	113.09	20251107 09:38:32.591000 -0500	XNYS	00067322268TRNY1
44	113.09	20251107 09:38:32.607000 -0500	XNYS	00067322269TRNY1
824	113.09	20251107 09:38:32.617000 -0500	XNYS	00067322270TRNY1
100	113.09	20251107 15:19:18.493000 -0500	XNYS	00067355362TRNY1
75	113.08	20251107 09:39:29.092000 -0500	XNYS	00067322415TRNY1
25	113.08	20251107 09:39:29.102000 -0500	XNYS	00067322416TRNY1
25	113.08	20251107 15:22:11.063000 -0500	XNYS	00067355616TRNY1
75	113.075	20251107 15:22:11.052000 -0500	XNYS	00067355615TRNY1
100	113.07	20251107 10:44:51.460000 -0500	XNYS	00067331769TRNY1
25	113.07	20251107 14:40:42.265000 -0500	XNYS	00067351470TRNY1
100	113.06	20251107 09:40:30.565000 -0500	XNYS	00067322580TRNY1
90	113.06	20251107 14:52:01.445000 -0500	XNYS	00067352971TRNY1
10	113.06	20251107 14:52:01.463000 -0500	XNYS	00067352972TRNY1
100	113.06	20251107 14:54:34.192000 -0500	XNYS	00067353155TRNY1
100	113.05	20251107 15:24:08.641000 -0500	XNYS	00067355823TRNY1
50	113.04	20251107 15:20:18.338000 -0500	XNYS	00067355439TRNY1
50	113.04	20251107 15:20:18.348000 -0500	XNYS	00067355440TRNY1
50	113.03	20251107 10:50:55.709000 -0500	XNYS	00067332487TRNY1
50	113.03	20251107 10:50:55.719000 -0500	XNYS	00067332488TRNY1
100	113.03	20251107 15:17:28.727000 -0500	XNYS	00067355186TRNY1
63	113.03	20251107 15:18:16.454000 -0500	XNYS	00067355267TRNY1
1	113.03	20251107 15:18:16.465000 -0500	XNYS	00067355268TRNY1
36	113.03	20251107 15:18:16.476000 -0500	XNYS	00067355269TRNY1
50	113.03	20251107 15:21:14.334000 -0500	XNYS	00067355552TRNY1
50	113.03	20251107 15:21:14.573000 -0500	XNYS	00067355553TRNY1
100	113.01	20251107 15:23:09.329000 -0500	XNYS	00067355742TRNY1
50	113	20251107 15:16:20.858000 -0500	XNYS	00067355075TRNY1
50	113	20251107 15:16:20.865000 -0500	XNYS	00067355076TRNY1
100	113	20251107 15:25:57.282000 -0500	XNYS	00067355956TRNY1
100	112.99	20251107 15:25:01.214000 -0500	XNYS	00067355887TRNY1
100	112.99	20251107 15:28:56.141000 -0500	XNYS	00067356227TRNY1
71	112.98	20251107 10:47:46.883000 -0500	XNYS	00067332217TRNY1
40	112.98	20251107 14:55:40.191000 -0500	XNYS	00067353249TRNY1
60	112.98	20251107 14:55:40.202000 -0500	XNYS	00067353250TRNY1
49	112.96	20251107 10:48:45.396000 -0500	XNYS	00067332304TRNY1
16	112.96	20251107 10:48:52.299000 -0500	XNYS	00067332308TRNY1
23	112.96	20251107 10:48:55.989000 -0500	XNYS	00067332312TRNY1
12	112.96	20251107 10:48:56.076000 -0500	XNYS	00067332313TRNY1
67	112.96	20251107 10:49:43.923000 -0500	XNYS	00067332379TRNY1
1	112.96	20251107 10:49:43.934000 -0500	XNYS	00067332380TRNY1
32	112.96	20251107 10:49:46.101000 -0500	XNYS	00067332395TRNY1
100	112.96	20251107 15:04:47.345000 -0500	XNYS	00067353972TRNY1
29	112.95	20251107 10:47:46.348000 -0500	XNYS	00067332213TRNY1
50	112.95	20251107 14:56:55.185000 -0500	XNYS	00067353329TRNY1
50	112.95	20251107 14:56:55.195000 -0500	XNYS	00067353330TRNY1
100	112.94	20251107 15:00:22.099000 -0500	XNYS	00067353630TRNY1
50	112.94	20251107 15:01:22.948000 -0500	XNYS	00067353679TRNY1
50	112.94	20251107 15:01:24.323000 -0500	XNYS	00067353680TRNY1
100	112.94	20251107 15:12:15.653000 -0500	XNYS	00067354651TRNY1
100	112.94	20251107 15:13:20.358000 -0500	XNYS	00067354810TRNY1
75	112.94	20251107 15:14:21.913000 -0500	XNYS	00067354888TRNY1
25	112.94	20251107 15:14:21.923000 -0500	XNYS	00067354889TRNY1
100	112.93	20251107 13:40:20.261000 -0500	XNYS	00067347441TRNY1
100	112.93	20251107 14:59:16.407000 -0500	XNYS	00067353514TRNY1
11	112.92	20251107 10:55:57.216000 -0500	XNYS	00067332968TRNY1
89	112.92	20251107 10:55:57.227000 -0500	XNYS	00067332969TRNY1
75	112.915	20251107 13:39:00.410000 -0500	XNYS	00067347367TRNY1
25	112.915	20251107 13:39:00.422000 -0500	XNYS	00067347368TRNY1
100	112.91	20251107 10:57:23.311000 -0500	XNYS	00067333149TRNY1
100	112.91	20251107 10:57:59.623000 -0500	XNYS	00067333236TRNY1
100	112.91	20251107 13:37:34.255000 -0500	XNYS	00067347301TRNY1
3	112.9	20251107 10:45:47.287000 -0500	XNYS	00067332078TRNY1
97	112.9	20251107 10:45:47.298000 -0500	XNYS	00067332079TRNY1
38	112.9	20251107 10:54:03.908000 -0500	XNYS	00067332726TRNY1
20	112.9	20251107 10:54:03.919000 -0500	XNYS	00067332727TRNY1
42	112.9	20251107 10:54:03.937000 -0500	XNYS	00067332728TRNY1
100	112.9	20251107 12:27:52.086000 -0500	XNYS	00067340736TRNY1
50	112.9	20251107 13:20:38.227000 -0500	XNYS	00067345921TRNY1
100	112.9	20251107 14:58:00.017000 -0500	XNYS	00067353396TRNY1
100	112.9	20251107 15:10:20.385000 -0500	XNYS	00067354478TRNY1
57	112.89	20251107 10:46:47.641000 -0500	XNYS	00067332155TRNY1
43	112.89	20251107 10:46:47.652000 -0500	XNYS	00067332156TRNY1
100	112.89	20251107 10:53:10.362000 -0500	XNYS	00067332669TRNY1
100	112.89	20251107 13:33:33.322000 -0500	XNYS	00067347054TRNY1
25	112.89	20251107 13:36:11.702000 -0500	XNYS	00067347217TRNY1
100	112.89	20251107 15:02:34.179000 -0500	XNYS	00067353790TRNY1
80	112.89	20251107 15:27:14.001000 -0500	XNYS	00067356095TRNY1
20	112.89	20251107 15:27:14.011000 -0500	XNYS	00067356096TRNY1
18	112.88	20251107 10:54:57.890000 -0500	XNYS	00067332822TRNY1
40	112.88	20251107 10:55:00.764000 -0500	XNYS	00067332833TRNY1
42	112.88	20251107 10:55:00.782000 -0500	XNYS	00067332834TRNY1
21	112.88	20251107 13:20:26.168000 -0500	XNYS	00067345906TRNY1
29	112.88	20251107 13:20:26.300000 -0500	XNYS	00067345907TRNY1
100	112.88	20251107 13:34:54.526000 -0500	XNYS	00067347132TRNY1
75	112.88	20251107 13:36:11.691000 -0500	XNYS	00067347216TRNY1
100	112.88	20251107 15:11:17.553000 -0500	XNYS	00067354559TRNY1
50	112.88	20251107 15:30:40.074000 -0500	XNYS	00067356378TRNY1
50	112.88	20251107 15:30:40.084000 -0500	XNYS	00067356379TRNY1
100	112.88	20251107 15:32:13.363000 -0500	XNYS	00067356505TRNY1
100	112.87	20251107 15:03:37.199000 -0500	XNYS	00067353867TRNY1
50	112.87	20251107 15:05:46.772000 -0500	XNYS	00067354070TRNY1
50	112.87	20251107 15:05:46.783000 -0500	XNYS	00067354071TRNY1
300	112.87	20251107 15:43:13.032000 -0500	XNYS	00067358620TRNY1
50	112.865	20251107 13:19:02.805000 -0500	XNYS	00067345734TRNY1
50	112.86	20251107 13:19:02.794000 -0500	XNYS	00067345733TRNY1
100	112.86	20251107 13:30:38.511000 -0500	XNYS	00067346802TRNY1
52	112.86	20251107 13:58:10.246000 -0500	XNYS	00067348595TRNY1
100	112.86	20251107 15:15:27.796000 -0500	XNYS	00067355000TRNY1
100	112.85	20251107 15:36:31.936000 -0500	XNYS	00067357196TRNY1
100	112.84	20251107 13:13:22.078000 -0500	XNYS	00067345032TRNY1
100	112.84	20251107 13:32:20.215000 -0500	XNYS	00067346942TRNY1
100	112.84	20251107 13:41:46.057000 -0500	XNYS	00067347574TRNY1
100	112.84	20251107 13:45:51.540000 -0500	XNYS	00067347837TRNY1
100	112.84	20251107 15:09:04.506000 -0500	XNYS	00067354355TRNY1
100	112.84	20251107 15:33:45.961000 -0500	XNYS	00067356656TRNY1
50	112.83	20251107 12:26:18.663000 -0500	XNYS	00067340643TRNY1
25	112.83	20251107 12:26:18.671000 -0500	XNYS	00067340644TRNY1
50	112.83	20251107 12:29:02.615000 -0500	XNYS	00067340967TRNY1
50	112.83	20251107 12:29:02.625000 -0500	XNYS	00067340968TRNY1
100	112.83	20251107 13:14:45.731000 -0500	XNYS	00067345156TRNY1
32	112.83	20251107 13:29:12.763000 -0500	XNYS	00067346598TRNY1
68	112.83	20251107 13:29:12.774000 -0500	XNYS	00067346599TRNY1
75	112.825	20251107 13:58:47.206000 -0500	XNYS	00067348638TRNY1
25	112.825	20251107 13:58:47.216000 -0500	XNYS	00067348639TRNY1
25	112.82	20251107 12:26:18.645000 -0500	XNYS	00067340642TRNY1
100	112.82	20251107 13:24:55.419000 -0500	XNYS	00067346275TRNY1
75	112.82	20251107 13:27:46.895000 -0500	XNYS	00067346504TRNY1
25	112.82	20251107 13:27:46.905000 -0500	XNYS	00067346505TRNY1
48	112.82	20251107 13:58:00.827000 -0500	XNYS	00067348585TRNY1
100	112.82	20251107 14:18:56.989000 -0500	XNYS	00067349884TRNY1
100	112.82	20251107 15:43:39.065000 -0500	XNYS	00067358706TRNY1
100	112.81	20251107 12:23:34.817000 -0500	XNYS	00067340472TRNY1
75	112.81	20251107 13:55:53.741000 -0500	XNYS	00067348436TRNY1
25	112.81	20251107 13:55:53.752000 -0500	XNYS	00067348437TRNY1
100	112.81	20251107 15:06:55.557000 -0500	XNYS	00067354154TRNY1
75	112.81	20251107 15:08:02.178000 -0500	XNYS	00067354236TRNY1
25	112.81	20251107 15:08:02.199000 -0500	XNYS	00067354237TRNY1
25	112.8	20251107 10:51:49.684000 -0500	XNYS	00067332544TRNY1
25	112.8	20251107 12:24:53.720000 -0500	XNYS	00067340573TRNY1
100	112.8	20251107 13:26:30.237000 -0500	XNYS	00067346412TRNY1
97	112.8	20251107 14:03:04.377000 -0500	XNYS	00067348921TRNY1
100	112.8	20251107 14:03:57.092000 -0500	XNYS	00067348971TRNY1
250	112.8	20251107 15:42:09.295000 -0500	XNYS	00067358242TRNY1
100	112.8	20251107 15:42:09.305000 -0500	XNYS	00067358243TRNY1
1650	112.8	20251107 15:42:09.315000 -0500	XNYS	00067358244TRNY1
75	112.795	20251107 12:24:53.698000 -0500	XNYS	00067340572TRNY1
75	112.79	20251107 10:51:49.673000 -0500	XNYS	00067332543TRNY1
100	112.79	20251107 13:16:11.120000 -0500	XNYS	00067345490TRNY1
100	112.79	20251107 13:44:23.061000 -0500	XNYS	00067347720TRNY1
3	112.79	20251107 14:02:46.138000 -0500	XNYS	00067348909TRNY1
100	112.79	20251107 14:33:56.541000 -0500	XNYS	00067350863TRNY1
100	112.79	20251107 14:37:29.253000 -0500	XNYS	00067351168TRNY1
100	112.78	20251107 13:17:36.755000 -0500	XNYS	00067345612TRNY1
81	112.78	20251107 13:21:53.346000 -0500	XNYS	00067346062TRNY1
19	112.78	20251107 13:22:28.076000 -0500	XNYS	00067346098TRNY1
75	112.78	20251107 13:43:12.184000 -0500	XNYS	00067347668TRNY1
25	112.78	20251107 13:43:12.323000 -0500	XNYS	00067347669TRNY1
100	112.78	20251107 14:01:30.426000 -0500	XNYS	00067348827TRNY1
100	112.77	20251107 12:30:27.360000 -0500	XNYS	00067341061TRNY1
50	112.77	20251107 13:10:27.453000 -0500	XNYS	00067344825TRNY1
75	112.765	20251107 13:47:16.032000 -0500	XNYS	00067347923TRNY1
25	112.765	20251107 13:47:16.043000 -0500	XNYS	00067347924TRNY1
96	112.76	20251107 12:31:34.559000 -0500	XNYS	00067341129TRNY1
1	112.76	20251107 12:31:34.577000 -0500	XNYS	00067341130TRNY1
3	112.76	20251107 12:31:35.518000 -0500	XNYS	00067341131TRNY1
50	112.76	20251107 13:10:27.443000 -0500	XNYS	00067344824TRNY1
100	112.76	20251107 14:30:54.414000 -0500	XNYS	00067350684TRNY1
100	112.76	20251107 15:35:11.064000 -0500	XNYS	00067356837TRNY1
100	112.75	20251107 10:58:52.687000 -0500	XNYS	00067333436TRNY1
66	112.75	20251107 12:32:50.223000 -0500	XNYS	00067341206TRNY1
1	112.75	20251107 12:32:50.240000 -0500	XNYS	00067341207TRNY1
33	112.75	20251107 12:32:50.248000 -0500	XNYS	00067341208TRNY1
100	112.75	20251107 13:11:58.852000 -0500	XNYS	00067344921TRNY1
100	112.75	20251107 13:23:25.637000 -0500	XNYS	00067346174TRNY1
4	112.745	20251107 13:54:48.614000 -0500	XNYS	00067348394TRNY1
100	112.74	20251107 13:02:23.304000 -0500	XNYS	00067343683TRNY1
73	112.74	20251107 13:09:04.293000 -0500	XNYS	00067344653TRNY1
1	112.74	20251107 13:09:04.304000 -0500	XNYS	00067344654TRNY1
26	112.74	20251107 13:09:43.419000 -0500	XNYS	00067344734TRNY1
95	112.74	20251107 13:54:47.014000 -0500	XNYS	00067348389TRNY1
1	112.74	20251107 13:54:47.032000 -0500	XNYS	00067348391TRNY1
25	112.74	20251107 14:09:14.249000 -0500	XNYS	00067349378TRNY1
100	112.74	20251107 14:20:11.349000 -0500	XNYS	00067349983TRNY1
100	112.74	20251107 14:32:15.205000 -0500	XNYS	00067350777TRNY1
100	112.73	20251107 11:01:06.481000 -0500	XNYS	00067333699TRNY1
55	112.73	20251107 12:58:05.699000 -0500	XNYS	00067342889TRNY1
1	112.73	20251107 12:58:05.709000 -0500	XNYS	00067342890TRNY1
44	112.73	20251107 12:58:15.445000 -0500	XNYS	00067342897TRNY1
100	112.73	20251107 13:48:43.968000 -0500	XNYS	00067348032TRNY1
100	112.73	20251107 14:00:22.706000 -0500	XNYS	00067348755TRNY1
75	112.73	20251107 14:09:14.237000 -0500	XNYS	00067349377TRNY1
75	112.73	20251107 14:38:53.928000 -0500	XNYS	00067351312TRNY1
25	112.73	20251107 14:38:53.938000 -0500	XNYS	00067351313TRNY1
67	112.72	20251107 12:57:30.121000 -0500	XNYS	00067342866TRNY1
77	112.72	20251107 13:03:40.326000 -0500	XNYS	00067343814TRNY1
23	112.72	20251107 13:03:40.336000 -0500	XNYS	00067343815TRNY1
100	112.72	20251107 14:08:13.279000 -0500	XNYS	00067349306TRNY1
100	112.71	20251107 12:47:56.518000 -0500	XNYS	00067342227TRNY1
89	112.71	20251107 13:00:58.761000 -0500	XNYS	00067343515TRNY1
1	112.71	20251107 13:00:58.774000 -0500	XNYS	00067343516TRNY1
10	112.71	20251107 13:01:09.759000 -0500	XNYS	00067343539TRNY1
43	112.71	20251107 14:16:36.693000 -0500	XNYS	00067349748TRNY1
38	112.71	20251107 14:16:42.743000 -0500	XNYS	00067349749TRNY1
19	112.71	20251107 14:16:42.753000 -0500	XNYS	00067349750TRNY1
100	112.71	20251107 14:23:19.073000 -0500	XNYS	00067350155TRNY1
100	112.71	20251107 14:34:55.480000 -0500	XNYS	00067350971TRNY1
39	112.71	20251107 14:36:06.404000 -0500	XNYS	00067351049TRNY1
61	112.705	20251107 14:36:06.394000 -0500	XNYS	00067351048TRNY1
42	112.7	20251107 12:33:57.601000 -0500	XNYS	00067341272TRNY1
58	112.7	20251107 12:33:57.619000 -0500	XNYS	00067341273TRNY1
3	112.7	20251107 12:57:26.166000 -0500	XNYS	00067342853TRNY1
18	112.7	20251107 12:57:26.230000 -0500	XNYS	00067342854TRNY1
26	112.7	20251107 14:13:00.134000 -0500	XNYS	00067349539TRNY1
74	112.7	20251107 14:13:02.909000 -0500	XNYS	00067349543TRNY1
75	112.7	20251107 14:13:16.984000 -0500	XNYS	00067349562TRNY1
25	112.7	20251107 14:13:16.994000 -0500	XNYS	00067349563TRNY1
100	112.7	20251107 14:14:44.408000 -0500	XNYS	00067349656TRNY1
44	112.69	20251107 11:00:04.141000 -0500	XNYS	00067333551TRNY1
56	112.69	20251107 11:00:04.150000 -0500	XNYS	00067333552TRNY1
69	112.69	20251107 11:01:50.408000 -0500	XNYS	00067333779TRNY1
1	112.69	20251107 11:01:50.418000 -0500	XNYS	00067333780TRNY1
30	112.69	20251107 11:01:55.036000 -0500	XNYS	00067333786TRNY1
100	112.69	20251107 12:46:32.752000 -0500	XNYS	00067342166TRNY1
91	112.69	20251107 12:59:36.275000 -0500	XNYS	00067343153TRNY1
9	112.69	20251107 12:59:36.285000 -0500	XNYS	00067343154TRNY1
73	112.69	20251107 13:51:43.533000 -0500	XNYS	00067348221TRNY1
27	112.69	20251107 13:51:43.551000 -0500	XNYS	00067348222TRNY1
38	112.68	20251107 12:20:53.444000 -0500	XNYS	00067340242TRNY1
100	112.68	20251107 13:53:38.860000 -0500	XNYS	00067348321TRNY1
100	112.68	20251107 14:05:14.623000 -0500	XNYS	00067349135TRNY1
96	112.68	20251107 14:06:36.348000 -0500	XNYS	00067349201TRNY1
4	112.68	20251107 14:06:36.359000 -0500	XNYS	00067349202TRNY1
98	112.68	20251107 14:17:27.538000 -0500	XNYS	00067349804TRNY1
2	112.68	20251107 14:17:27.548000 -0500	XNYS	00067349805TRNY1
75	112.67	20251107 11:10:45.163000 -0500	XNYS	00067334836TRNY1
25	112.67	20251107 11:10:45.171000 -0500	XNYS	00067334837TRNY1
100	112.67	20251107 12:22:13.285000 -0500	XNYS	00067340402TRNY1
100	112.67	20251107 14:21:43.711000 -0500	XNYS	00067350069TRNY1
75	112.66	20251107 11:05:38.881000 -0500	XNYS	00067334258TRNY1
25	112.66	20251107 11:05:38.896000 -0500	XNYS	00067334259TRNY1
62	112.66	20251107 12:20:53.433000 -0500	XNYS	00067340241TRNY1
100	112.66	20251107 12:42:36.707000 -0500	XNYS	00067341937TRNY1
12	112.66	20251107 12:56:42.900000 -0500	XNYS	00067342804TRNY1
50	112.66	20251107 13:04:59.449000 -0500	XNYS	00067344009TRNY1
65	112.66	20251107 14:10:58.419000 -0500	XNYS	00067349438TRNY1
28	112.65	20251107 11:04:37.903000 -0500	XNYS	00067334179TRNY1
72	112.65	20251107 11:04:37.920000 -0500	XNYS	00067334180TRNY1
20	112.65	20251107 12:41:00.659000 -0500	XNYS	00067341843TRNY1
50	112.65	20251107 13:04:59.439000 -0500	XNYS	00067344008TRNY1
32	112.65	20251107 14:10:54.964000 -0500	XNYS	00067349434TRNY1
100	112.64	20251107 11:06:38.418000 -0500	XNYS	00067334324TRNY1
100	112.64	20251107 11:22:38.797000 -0500	XNYS	00067335843TRNY1
50	112.64	20251107 12:43:35.886000 -0500	XNYS	00067341974TRNY1
50	112.64	20251107 12:43:35.896000 -0500	XNYS	00067341975TRNY1
3	112.64	20251107 14:10:52.205000 -0500	XNYS	00067349431TRNY1
50	112.64	20251107 14:29:38.368000 -0500	XNYS	00067350606TRNY1
50	112.64	20251107 14:29:38.380000 -0500	XNYS	00067350607TRNY1
75	112.63	20251107 11:02:46.638000 -0500	XNYS	00067333861TRNY1
25	112.63	20251107 11:02:46.649000 -0500	XNYS	00067333862TRNY1
100	112.63	20251107 11:46:05.814000 -0500	XNYS	00067337747TRNY1
100	112.63	20251107 12:19:41.199000 -0500	XNYS	00067340140TRNY1
79	112.63	20251107 12:40:59.812000 -0500	XNYS	00067341837TRNY1
1	112.63	20251107 12:40:59.823000 -0500	XNYS	00067341838TRNY1
100	112.62	20251107 11:09:42.168000 -0500	XNYS	00067334699TRNY1
100	112.62	20251107 11:11:49.915000 -0500	XNYS	00067334950TRNY1
100	112.62	20251107 11:23:38.275000 -0500	XNYS	00067335998TRNY1
75	112.62	20251107 12:45:05.195000 -0500	XNYS	00067342043TRNY1
25	112.62	20251107 12:45:05.205000 -0500	XNYS	00067342044TRNY1
1	112.62	20251107 12:49:27.553000 -0500	XNYS	00067342296TRNY1
99	112.62	20251107 12:49:27.564000 -0500	XNYS	00067342297TRNY1
100	112.62	20251107 12:55:31.621000 -0500	XNYS	00067342708TRNY1
11	112.62	20251107 13:50:13.785000 -0500	XNYS	00067348127TRNY1
1	112.62	20251107 13:50:13.795000 -0500	XNYS	00067348128TRNY1
22	112.62	20251107 13:50:13.805000 -0500	XNYS	00067348129TRNY1
66	112.62	20251107 13:50:25.193000 -0500	XNYS	00067348141TRNY1
100	112.62	20251107 14:26:56.781000 -0500	XNYS	00067350500TRNY1
100	112.62	20251107 14:28:18.059000 -0500	XNYS	00067350569TRNY1
100	112.61	20251107 12:37:58.233000 -0500	XNYS	00067341630TRNY1
11	112.61	20251107 14:24:28.528000 -0500	XNYS	00067350369TRNY1
100	112.6	20251107 11:08:40.720000 -0500	XNYS	00067334551TRNY1
100	112.6	20251107 11:31:57.296000 -0500	XNYS	00067336684TRNY1
39	112.6	20251107 11:45:04.489000 -0500	XNYS	00067337656TRNY1
61	112.6	20251107 11:45:04.500000 -0500	XNYS	00067337657TRNY1
33	112.6	20251107 11:48:36.362000 -0500	XNYS	00067337926TRNY1
67	112.6	20251107 11:48:36.373000 -0500	XNYS	00067337927TRNY1
100	112.59	20251107 12:36:40.528000 -0500	XNYS	00067341541TRNY1
36	112.59	20251107 13:07:47.998000 -0500	XNYS	00067344478TRNY1
64	112.59	20251107 13:07:48.008000 -0500	XNYS	00067344479TRNY1
76	112.58	20251107 11:07:51.202000 -0500	XNYS	00067334427TRNY1
1	112.58	20251107 11:07:51.213000 -0500	XNYS	00067334428TRNY1
23	112.58	20251107 11:07:51.912000 -0500	XNYS	00067334429TRNY1
100	112.58	20251107 11:49:49.616000 -0500	XNYS	00067338009TRNY1
75	112.58	20251107 12:18:13.038000 -0500	XNYS	00067340040TRNY1
25	112.58	20251107 12:18:13.049000 -0500	XNYS	00067340041TRNY1
86	112.58	20251107 14:24:15.109000 -0500	XNYS	00067350358TRNY1
2	112.58	20251107 14:24:15.119000 -0500	XNYS	00067350359TRNY1
1	112.58	20251107 14:24:15.137000 -0500	XNYS	00067350360TRNY1
89	112.57	20251107 11:04:14.146000 -0500	XNYS	00067334128TRNY1
1	112.57	20251107 11:04:14.162000 -0500	XNYS	00067334143TRNY1
10	112.57	20251107 11:04:14.173000 -0500	XNYS	00067334144TRNY1
100	112.57	20251107 11:21:31.776000 -0500	XNYS	00067335706TRNY1
100	112.57	20251107 12:35:12.442000 -0500	XNYS	00067341404TRNY1
100	112.56	20251107 11:24:45.593000 -0500	XNYS	00067336064TRNY1
75	112.56	20251107 11:25:46.500000 -0500	XNYS	00067336148TRNY1
25	112.56	20251107 11:25:46.511000 -0500	XNYS	00067336149TRNY1
65	112.56	20251107 12:39:50.129000 -0500	XNYS	00067341789TRNY1
75	112.56	20251107 12:53:49.121000 -0500	XNYS	00067342573TRNY1
25	112.56	20251107 12:53:49.131000 -0500	XNYS	00067342574TRNY1
100	112.56	20251107 13:06:20.968000 -0500	XNYS	00067344297TRNY1
50	112.55	20251107 12:50:51.263000 -0500	XNYS	00067342409TRNY1
95	112.54	20251107 11:13:55.000000 -0500	XNYS	00067335171TRNY1
1	112.54	20251107 11:13:55.017000 -0500	XNYS	00067335172TRNY1
4	112.54	20251107 11:13:55.036000 -0500	XNYS	00067335173TRNY1
73	112.54	20251107 11:30:59.465000 -0500	XNYS	00067336601TRNY1
1	112.54	20251107 11:30:59.477000 -0500	XNYS	00067336602TRNY1
26	112.54	20251107 11:31:00.080000 -0500	XNYS	00067336603TRNY1
100	112.54	20251107 11:53:19.341000 -0500	XNYS	00067338251TRNY1
100	112.54	20251107 14:25:41.514000 -0500	XNYS	00067350427TRNY1
100	112.53	20251107 11:20:25.453000 -0500	XNYS	00067335632TRNY1
34	112.53	20251107 11:44:01.944000 -0500	XNYS	00067337511TRNY1
66	112.53	20251107 11:44:01.957000 -0500	XNYS	00067337512TRNY1
100	112.53	20251107 11:47:28.443000 -0500	XNYS	00067337839TRNY1
50	112.53	20251107 12:50:51.252000 -0500	XNYS	00067342408TRNY1
100	112.52	20251107 11:52:10.128000 -0500	XNYS	00067338152TRNY1
35	112.52	20251107 12:39:39.964000 -0500	XNYS	00067341786TRNY1
100	112.52	20251107 12:52:35.591000 -0500	XNYS	00067342523TRNY1
100	112.51	20251107 11:13:09.393000 -0500	XNYS	00067335083TRNY1
100	112.51	20251107 11:26:53.982000 -0500	XNYS	00067336286TRNY1
100	112.5	20251107 11:33:52.895000 -0500	XNYS	00067336829TRNY1
64	112.5	20251107 11:33:59.344000 -0500	XNYS	00067336837TRNY1
1	112.5	20251107 11:33:59.354000 -0500	XNYS	00067336838TRNY1
35	112.5	20251107 11:33:59.363000 -0500	XNYS	00067336839TRNY1
75	112.49	20251107 12:14:09.137000 -0500	XNYS	00067339768TRNY1
25	112.49	20251107 12:14:09.149000 -0500	XNYS	00067339769TRNY1
100	112.48	20251107 11:15:02.408000 -0500	XNYS	00067335277TRNY1
89	112.47	20251107 11:19:22.728000 -0500	XNYS	00067335563TRNY1
11	112.47	20251107 11:19:22.738000 -0500	XNYS	00067335564TRNY1
100	112.46	20251107 11:35:03.238000 -0500	XNYS	00067336966TRNY1
100	112.46	20251107 11:41:41.165000 -0500	XNYS	00067337378TRNY1
100	112.46	20251107 11:50:57.509000 -0500	XNYS	00067338088TRNY1
100	112.46	20251107 11:54:31.057000 -0500	XNYS	00067338328TRNY1
15	112.44	20251107 11:42:41.208000 -0500	XNYS	00067337437TRNY1
85	112.44	20251107 11:42:41.218000 -0500	XNYS	00067337438TRNY1
72	112.44	20251107 12:03:20.932000 -0500	XNYS	00067339102TRNY1
100	112.43	20251107 11:27:49.416000 -0500	XNYS	00067336337TRNY1
100	112.43	20251107 11:28:49.846000 -0500	XNYS	00067336417TRNY1
14	112.43	20251107 12:03:20.912000 -0500	XNYS	00067339100TRNY1
14	112.43	20251107 12:03:20.922000 -0500	XNYS	00067339101TRNY1
58	112.43	20251107 12:16:55.789000 -0500	XNYS	00067339954TRNY1
1	112.43	20251107 12:16:55.799000 -0500	XNYS	00067339955TRNY1
41	112.43	20251107 12:17:10.468000 -0500	XNYS	00067339995TRNY1
100	112.42	20251107 11:29:54.416000 -0500	XNYS	00067336501TRNY1
100	112.42	20251107 11:39:19.559000 -0500	XNYS	00067337227TRNY1
100	112.41	20251107 11:40:23.146000 -0500	XNYS	00067337290TRNY1
35	112.4	20251107 11:55:44.758000 -0500	XNYS	00067338446TRNY1
100	112.39	20251107 11:18:15.900000 -0500	XNYS	00067335494TRNY1
50	112.39	20251107 11:55:44.740000 -0500	XNYS	00067338444TRNY1
15	112.39	20251107 11:55:44.751000 -0500	XNYS	00067338445TRNY1
100	112.37	20251107 12:11:40.501000 -0500	XNYS	00067339653TRNY1
100	112.37	20251107 12:12:46.367000 -0500	XNYS	00067339714TRNY1
100	112.37	20251107 12:15:42.706000 -0500	XNYS	00067339882TRNY1
100	112.36	20251107 12:02:23.753000 -0500	XNYS	00067339046TRNY1
100	112.36	20251107 12:04:35.112000 -0500	XNYS	00067339207TRNY1
100	112.35	20251107 12:10:03.388000 -0500	XNYS	00067339521TRNY1
18	112.34	20251107 11:17:10.806000 -0500	XNYS	00067335427TRNY1
82	112.34	20251107 11:17:10.817000 -0500	XNYS	00067335428TRNY1
100	112.33	20251107 12:08:41.980000 -0500	XNYS	00067339459TRNY1
100	112.32	20251107 12:05:57.978000 -0500	XNYS	00067339295TRNY1
100	112.31	20251107 11:38:14.197000 -0500	XNYS	00067337161TRNY1
100	112.31	20251107 11:57:06.334000 -0500	XNYS	00067338599TRNY1
100	112.29	20251107 11:36:04.810000 -0500	XNYS	00067337030TRNY1
100	112.28	20251107 11:37:13.266000 -0500	XNYS	00067337091TRNY1
100	112.24	20251107 11:16:04.472000 -0500	XNYS	00067335351TRNY1
100	112.24	20251107 12:01:12.096000 -0500	XNYS	00067338980TRNY1
37	112.23	20251107 11:59:39.628000 -0500	XNYS	00067338841TRNY1
63	112.23	20251107 12:00:00.108000 -0500	XNYS	00067338855TRNY1
29	112.21	20251107 12:07:48.332000 -0500	XNYS	00067339404TRNY1
70	112.2	20251107 12:07:17.646000 -0500	XNYS	00067339388TRNY1
1	112.2	20251107 12:07:17.663000 -0500	XNYS	00067339389TRNY1
75	112.18	20251107 11:58:16.339000 -0500	XNYS	00067338781TRNY1
25	112.18	20251107 11:58:16.367000 -0500	XNYS	00067338782TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251110240969/en/

CRH plc