CRH PLC

Transaction in Own Shares • Nov 11, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

11th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 10th 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
35,000	$114.2244	$114.96	$113.49	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 669,802,332 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 10th 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:		10th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$114.2244	35,000

Trade Time	Quantity	Price per share	Execution Venue	Trade ID
20251110 09:30:02.094000 -0500	89	113.96	XNYS	00067362919TRNY1
20251110 09:30:02.128000 -0500	111	113.96	XNYS	00067362922TRNY1
20251110 09:30:30.376000 -0500	80	114.73	XNYS	00067363023TRNY1
20251110 09:31:20.152000 -0500	82	114.83	XNYS	00067363100TRNY1
20251110 09:31:20.153000 -0500	118	114.83	XNYS	00067363101TRNY1
20251110 09:31:46.995000 -0500	44	114.96	XNYS	00067363145TRNY1
20251110 09:31:46.995000 -0500	56	114.96	XNYS	00067363146TRNY1
20251110 09:32:09.163000 -0500	100	114.73	XNYS	00067363175TRNY1
20251110 09:32:52.008000 -0500	4	114.57	XNYS	00067363227TRNY1
20251110 09:32:52.009000 -0500	96	114.57	XNYS	00067363228TRNY1
20251110 09:32:52.009000 -0500	12	114.56	XNYS	00067363229TRNY1
20251110 09:32:52.009000 -0500	58	114.56	XNYS	00067363230TRNY1
20251110 09:33:21.399000 -0500	70	114.49	XNYS	00067363328TRNY1
20251110 09:34:20.625000 -0500	175	114.73	XNYS	00067363366TRNY1
20251110 09:34:20.625000 -0500	25	114.73	XNYS	00067363367TRNY1
20251110 09:34:40.865000 -0500	70	114.51	XNYS	00067363378TRNY1
20251110 09:35:51.206000 -0500	125	114.51	XNYS	00067363432TRNY1
20251110 09:35:51.206000 -0500	40	114.51	XNYS	00067363433TRNY1
20251110 09:35:51.206000 -0500	35	114.51	XNYS	00067363434TRNY1
20251110 09:37:12.273000 -0500	200	114.55	XNYS	00067363536TRNY1
20251110 09:38:08.261000 -0500	33	114.52	XNYS	00067363562TRNY1
20251110 09:38:08.261000 -0500	67	114.52	XNYS	00067363563TRNY1
20251110 09:38:08.261000 -0500	80	114.52	XNYS	00067363564TRNY1
20251110 09:39:44.727000 -0500	200	114.65	XNYS	00067363664TRNY1
20251110 09:40:22.005000 -0500	100	114.66	XNYS	00067363731TRNY1
20251110 09:40:49.272000 -0500	90	114.55	XNYS	00067363749TRNY1
20251110 09:41:11.478000 -0500	4	114.47	XNYS	00067363778TRNY1
20251110 09:41:11.478000 -0500	66	114.47	XNYS	00067363779TRNY1
20251110 09:41:46.784000 -0500	70	114.5	XNYS	00067363821TRNY1
20251110 09:42:40.067000 -0500	20	114.41	XNYS	00067363884TRNY1
20251110 09:42:40.067000 -0500	80	114.41	XNYS	00067363885TRNY1
20251110 09:43:10.926000 -0500	100	114.38	XNYS	00067363931TRNY1
20251110 09:43:51.785000 -0500	19	114.53	XNYS	00067364019TRNY1
20251110 09:44:10.223000 -0500	100	114.54	XNYS	00067364042TRNY1
20251110 09:44:29.424000 -0500	80	114.38	XNYS	00067364050TRNY1
20251110 09:45:24.265000 -0500	100	114.6	XNYS	00067364079TRNY1
20251110 09:45:56.153000 -0500	100	114.52	XNYS	00067364108TRNY1
20251110 09:46:33.320000 -0500	100	114.61	XNYS	00067364128TRNY1
20251110 09:47:00.115000 -0500	70	114.48	XNYS	00067364188TRNY1
20251110 09:47:24.268000 -0500	70	114.35	XNYS	00067364213TRNY1
20251110 09:48:22.923000 -0500	100	114.42	XNYS	00067364274TRNY1
20251110 09:48:46.043000 -0500	5	114.32	XNYS	00067364313TRNY1
20251110 09:48:46.043000 -0500	75	114.32	XNYS	00067364314TRNY1
20251110 09:49:29.784000 -0500	100	114.17	XNYS	00067364410TRNY1
20251110 09:49:51.947000 -0500	70	114.15	XNYS	00067364418TRNY1
20251110 09:50:23.518000 -0500	61	114.15	XNYS	00067364448TRNY1
20251110 09:50:23.518000 -0500	19	114.15	XNYS	00067364449TRNY1
20251110 09:51:11.977000 -0500	90	114.09	XNYS	00067364541TRNY1
20251110 09:51:42.274000 -0500	88	114.01	XNYS	00067364561TRNY1
20251110 09:51:42.275000 -0500	2	114.01	XNYS	00067364562TRNY1
20251110 09:53:06.297000 -0500	200	113.84	XNYS	00067364659TRNY1
20251110 09:53:44.860000 -0500	70	113.84	XNYS	00067364810TRNY1
20251110 09:54:58.911000 -0500	95	113.81	XNYS	00067364873TRNY1
20251110 09:54:58.911000 -0500	5	113.81	XNYS	00067364874TRNY1
20251110 09:54:58.911000 -0500	100	113.78	XNYS	00067364875TRNY1
20251110 09:56:03.150000 -0500	27	113.78	XNYS	00067364944TRNY1
20251110 09:56:03.150000 -0500	7	113.78	XNYS	00067364945TRNY1
20251110 09:56:03.150000 -0500	56	113.78	XNYS	00067364946TRNY1
20251110 09:57:01.242000 -0500	100	113.57	XNYS	00067365034TRNY1
20251110 09:58:26.547000 -0500	192	113.73	XNYS	00067365133TRNY1
20251110 09:58:26.547000 -0500	8	113.73	XNYS	00067365134TRNY1
20251110 09:59:02.992000 -0500	80	113.71	XNYS	00067365212TRNY1
20251110 10:00:29.498000 -0500	100	113.82	XNYS	00067365568TRNY1
20251110 10:00:29.705000 -0500	8	113.79	XNYS	00067365581TRNY1
20251110 10:00:29.705000 -0500	1	113.79	XNYS	00067365582TRNY1
20251110 10:00:29.706000 -0500	8	113.79	XNYS	00067365583TRNY1
20251110 10:00:36.826000 -0500	80	113.79	XNYS	00067365676TRNY1
20251110 10:01:34.098000 -0500	92	113.76	XNYS	00067365915TRNY1
20251110 10:01:34.098000 -0500	1	113.76	XNYS	00067365916TRNY1
20251110 10:01:34.098000 -0500	1	113.76	XNYS	00067365917TRNY1
20251110 10:01:59.474000 -0500	80	113.76	XNYS	00067365996TRNY1
20251110 10:02:48.210000 -0500	56	113.56	XNYS	00067366347TRNY1
20251110 10:02:48.210000 -0500	24	113.56	XNYS	00067366348TRNY1
20251110 10:03:50.645000 -0500	100	113.97	XNYS	00067366523TRNY1
20251110 10:03:50.759000 -0500	92	113.94	XNYS	00067366524TRNY1
20251110 10:03:50.759000 -0500	8	113.94	XNYS	00067366525TRNY1
20251110 10:05:03.451000 -0500	100	113.98	XNYS	00067366678TRNY1
20251110 10:06:42.356000 -0500	200	113.92	XNYS	00067366747TRNY1
20251110 10:08:44.285000 -0500	300	114.07	XNYS	00067366859TRNY1
20251110 10:09:15.625000 -0500	100	114.03	XNYS	00067366881TRNY1
20251110 10:10:43.812000 -0500	100	114.2	XNYS	00067366968TRNY1
20251110 10:11:30.524000 -0500	100	114.23	XNYS	00067367110TRNY1
20251110 10:12:30.199000 -0500	100	114.22	XNYS	00067367169TRNY1
20251110 10:12:30.200000 -0500	90	114.21	XNYS	00067367170TRNY1
20251110 10:13:49.681000 -0500	70	114.16	XNYS	00067367209TRNY1
20251110 10:13:49.681000 -0500	30	114.16	XNYS	00067367210TRNY1
20251110 10:13:49.681000 -0500	100	114.16	XNYS	00067367211TRNY1
20251110 10:15:24.840000 -0500	200	114.07	XNYS	00067367317TRNY1
20251110 10:16:28.033000 -0500	42	114.01	XNYS	00067367507TRNY1
20251110 10:16:28.033000 -0500	58	114.01	XNYS	00067367508TRNY1
20251110 10:17:14.107000 -0500	100	113.99	XNYS	00067367588TRNY1
20251110 10:18:11.215000 -0500	63	114.05	XNYS	00067367674TRNY1
20251110 10:18:11.215000 -0500	37	114.05	XNYS	00067367675TRNY1
20251110 10:19:18.810000 -0500	100	114.06	XNYS	00067367725TRNY1
20251110 10:19:44.557000 -0500	100	114.01	XNYS	00067367754TRNY1
20251110 10:21:31.564000 -0500	172	114.09	XNYS	00067367848TRNY1
20251110 10:21:31.564000 -0500	1	114.09	XNYS	00067367849TRNY1
20251110 10:21:31.564000 -0500	27	114.09	XNYS	00067367850TRNY1
20251110 10:23:09.014000 -0500	100	114.03	XNYS	00067367937TRNY1
20251110 10:23:25.545000 -0500	100	114.1	XNYS	00067367961TRNY1
20251110 10:24:02.304000 -0500	100	114.07	XNYS	00067367988TRNY1
20251110 10:25:43.229000 -0500	49	114.1	XNYS	00067368097TRNY1
20251110 10:25:43.229000 -0500	51	114.1	XNYS	00067368098TRNY1
20251110 10:25:43.230000 -0500	35	114.1	XNYS	00067368099TRNY1
20251110 10:25:43.230000 -0500	55	114.1	XNYS	00067368100TRNY1
20251110 10:27:50.548000 -0500	200	114.16	XNYS	00067368211TRNY1
20251110 10:28:12.736000 -0500	100	114.18	XNYS	00067368255TRNY1
20251110 10:29:18.112000 -0500	90	114.31	XNYS	00067368474TRNY1
20251110 10:30:32.124000 -0500	50	114.16	XNYS	00067368656TRNY1
20251110 10:30:32.124000 -0500	50	114.16	XNYS	00067368657TRNY1
20251110 10:31:16.045000 -0500	42	114.15	XNYS	00067368767TRNY1
20251110 10:31:16.045000 -0500	43	114.15	XNYS	00067368768TRNY1
20251110 10:31:16.045000 -0500	15	114.15	XNYS	00067368769TRNY1
20251110 10:32:02.610000 -0500	80	114.14	XNYS	00067368828TRNY1
20251110 10:32:38.536000 -0500	80	114.01	XNYS	00067368952TRNY1
20251110 10:33:45.434000 -0500	100	113.95	XNYS	00067369044TRNY1
20251110 10:35:46.627000 -0500	200	114.13	XNYS	00067369387TRNY1
20251110 10:35:46.627000 -0500	26	114.13	XNYS	00067369388TRNY1
20251110 10:35:46.627000 -0500	13	114.13	XNYS	00067369389TRNY1
20251110 10:35:46.627000 -0500	13	114.13	XNYS	00067369390TRNY1
20251110 10:35:46.627000 -0500	13	114.13	XNYS	00067369391TRNY1
20251110 10:35:46.627000 -0500	26	114.13	XNYS	00067369392TRNY1
20251110 10:35:46.627000 -0500	9	114.13	XNYS	00067369393TRNY1
20251110 10:37:25.194000 -0500	100	114.04	XNYS	00067369751TRNY1
20251110 10:38:16.567000 -0500	1	114.09	XNYS	00067369875TRNY1
20251110 10:38:16.567000 -0500	75	114.09	XNYS	00067369876TRNY1
20251110 10:38:40.683000 -0500	100	114.07	XNYS	00067369917TRNY1
20251110 10:40:44.053000 -0500	15	114.03	XNYS	00067370215TRNY1
20251110 10:40:44.053000 -0500	185	114.03	XNYS	00067370216TRNY1
20251110 10:41:11.559000 -0500	70	114.01	XNYS	00067370261TRNY1
20251110 10:41:59.110000 -0500	100	113.95	XNYS	00067370317TRNY1
20251110 10:42:46.850000 -0500	90	113.92	XNYS	00067370393TRNY1
20251110 10:44:02.179000 -0500	96	114.01	XNYS	00067370519TRNY1
20251110 10:44:02.179000 -0500	1	114.01	XNYS	00067370520TRNY1
20251110 10:44:02.179000 -0500	2	114.01	XNYS	00067370521TRNY1
20251110 10:45:00.109000 -0500	100	114.14	XNYS	00067370642TRNY1
20251110 10:45:00.109000 -0500	100	114.13	XNYS	00067370643TRNY1
20251110 10:46:37.039000 -0500	100	114.2	XNYS	00067370805TRNY1
20251110 10:47:12.300000 -0500	4	114.27	XNYS	00067370881TRNY1
20251110 10:47:12.300000 -0500	96	114.27	XNYS	00067370882TRNY1
20251110 10:49:00.709000 -0500	200	114.24	XNYS	00067371082TRNY1
20251110 10:50:22.342000 -0500	100	114.35	XNYS	00067371290TRNY1
20251110 10:51:06.288000 -0500	100	114.33	XNYS	00067371363TRNY1
20251110 10:51:21.726000 -0500	70	114.23	XNYS	00067371413TRNY1
20251110 10:52:21.459000 -0500	100	114.16	XNYS	00067371533TRNY1
20251110 10:53:19.925000 -0500	90	114.2	XNYS	00067371623TRNY1
20251110 10:54:46.062000 -0500	100	114.3	XNYS	00067371740TRNY1
20251110 10:55:05.705000 -0500	100	114.31	XNYS	00067371755TRNY1
20251110 10:55:37.381000 -0500	80	114.25	XNYS	00067371798TRNY1
20251110 10:57:08.209000 -0500	200	114.26	XNYS	00067371910TRNY1
20251110 10:57:48.422000 -0500	70	114.22	XNYS	00067371970TRNY1
20251110 10:59:08.210000 -0500	100	114.08	XNYS	00067372159TRNY1
20251110 10:59:09.785000 -0500	100	114.07	XNYS	00067372162TRNY1
20251110 10:59:59.480000 -0500	21	113.94	XNYS	00067372237TRNY1
20251110 10:59:59.480000 -0500	79	113.94	XNYS	00067372238TRNY1
20251110 11:01:51.996000 -0500	154	113.87	XNYS	00067372489TRNY1
20251110 11:01:51.996000 -0500	27	113.87	XNYS	00067372490TRNY1
20251110 11:01:51.996000 -0500	1	113.87	XNYS	00067372491TRNY1
20251110 11:01:51.996000 -0500	18	113.87	XNYS	00067372492TRNY1
20251110 11:02:28.418000 -0500	100	113.85	XNYS	00067372552TRNY1
20251110 11:03:48.448000 -0500	55	113.78	XNYS	00067372784TRNY1
20251110 11:03:48.448000 -0500	1	113.78	XNYS	00067372785TRNY1
20251110 11:03:48.448000 -0500	34	113.78	XNYS	00067372786TRNY1
20251110 11:04:58.780000 -0500	100	113.78	XNYS	00067372876TRNY1
20251110 11:05:22.006000 -0500	100	113.73	XNYS	00067372932TRNY1
20251110 11:06:19.736000 -0500	35	113.67	XNYS	00067373031TRNY1
20251110 11:06:20.399000 -0500	90	113.67	XNYS	00067373032TRNY1
20251110 11:08:09.372000 -0500	18	113.78	XNYS	00067373312TRNY1
20251110 11:08:09.372000 -0500	57	113.78	XNYS	00067373313TRNY1
20251110 11:08:09.372000 -0500	43	113.78	XNYS	00067373314TRNY1
20251110 11:08:09.372000 -0500	82	113.78	XNYS	00067373315TRNY1
20251110 11:08:56.074000 -0500	32	113.69	XNYS	00067373490TRNY1
20251110 11:09:33.278000 -0500	100	113.67	XNYS	00067373539TRNY1
20251110 11:10:27.467000 -0500	35	113.71	XNYS	00067373646TRNY1
20251110 11:10:27.467000 -0500	65	113.71	XNYS	00067373647TRNY1
20251110 11:10:43.991000 -0500	80	113.71	XNYS	00067373681TRNY1
20251110 11:13:00.546000 -0500	100	113.77	XNYS	00067373945TRNY1
20251110 11:13:00.546000 -0500	1	113.77	XNYS	00067373946TRNY1
20251110 11:13:00.546000 -0500	99	113.77	XNYS	00067373947TRNY1
20251110 11:14:21.096000 -0500	200	113.83	XNYS	00067374132TRNY1
20251110 11:15:05.510000 -0500	100	113.79	XNYS	00067374220TRNY1
20251110 11:16:28.676000 -0500	100	113.69	XNYS	00067374368TRNY1
20251110 11:17:12.463000 -0500	100	113.72	XNYS	00067374491TRNY1
20251110 11:18:38.324000 -0500	100	113.72	XNYS	00067374695TRNY1
20251110 11:18:38.324000 -0500	90	113.71	XNYS	00067374696TRNY1
20251110 11:19:27.265000 -0500	100	113.75	XNYS	00067374797TRNY1
20251110 11:20:01.242000 -0500	10	113.72	XNYS	00067374848TRNY1
20251110 11:20:01.242000 -0500	60	113.72	XNYS	00067374849TRNY1
20251110 11:20:38.676000 -0500	15	113.75	XNYS	00067374900TRNY1
20251110 11:20:54.151000 -0500	1	113.74	XNYS	00067374924TRNY1
20251110 11:20:54.151000 -0500	20	113.74	XNYS	00067374925TRNY1
20251110 11:20:54.151000 -0500	6	113.74	XNYS	00067374926TRNY1
20251110 11:20:54.151000 -0500	2	113.74	XNYS	00067374927TRNY1
20251110 11:21:15.000000 -0500	100	113.71	XNYS	00067374987TRNY1
20251110 11:21:51.362000 -0500	70	113.74	XNYS	00067375038TRNY1
20251110 11:23:17.628000 -0500	200	113.69	XNYS	00067375215TRNY1
20251110 11:24:27.619000 -0500	8	113.62	XNYS	00067375509TRNY1
20251110 11:24:27.619000 -0500	82	113.62	XNYS	00067375510TRNY1
20251110 11:25:13.761000 -0500	100	113.75	XNYS	00067375706TRNY1
20251110 11:25:44.882000 -0500	70	113.72	XNYS	00067375800TRNY1
20251110 11:27:49.012000 -0500	200	113.84	XNYS	00067376152TRNY1
20251110 11:27:49.012000 -0500	15	113.84	XNYS	00067376153TRNY1
20251110 11:27:49.012000 -0500	85	113.84	XNYS	00067376154TRNY1
20251110 11:29:24.390000 -0500	100	113.79	XNYS	00067376391TRNY1
20251110 11:30:00.638000 -0500	100	113.76	XNYS	00067376470TRNY1
20251110 11:31:00.242000 -0500	100	113.77	XNYS	00067376578TRNY1
20251110 11:31:14.072000 -0500	100	113.77	XNYS	00067376593TRNY1
20251110 11:32:27.519000 -0500	80	113.84	XNYS	00067376744TRNY1
20251110 11:33:29.683000 -0500	100	113.8	XNYS	00067376865TRNY1
20251110 11:34:12.015000 -0500	100	113.76	XNYS	00067377005TRNY1
20251110 11:34:52.443000 -0500	24	113.7	XNYS	00067377097TRNY1
20251110 11:35:02.004000 -0500	80	113.65	XNYS	00067377116TRNY1
20251110 11:36:19.706000 -0500	100	113.72	XNYS	00067377234TRNY1
20251110 11:36:38.330000 -0500	90	113.68	XNYS	00067377265TRNY1
20251110 11:37:21.935000 -0500	100	113.67	XNYS	00067377309TRNY1
20251110 11:38:43.676000 -0500	53	113.55	XNYS	00067377428TRNY1
20251110 11:39:52.566000 -0500	200	113.61	XNYS	00067377547TRNY1
20251110 11:41:50.089000 -0500	200	113.55	XNYS	00067377795TRNY1
20251110 11:43:22.078000 -0500	18	113.67	XNYS	00067377920TRNY1
20251110 11:43:22.078000 -0500	10	113.67	XNYS	00067377921TRNY1
20251110 11:43:22.078000 -0500	1	113.67	XNYS	00067377922TRNY1
20251110 11:43:22.078000 -0500	71	113.67	XNYS	00067377923TRNY1
20251110 11:44:29.252000 -0500	9	113.59	XNYS	00067378017TRNY1
20251110 11:44:29.252000 -0500	91	113.59	XNYS	00067378018TRNY1
20251110 11:45:14.700000 -0500	22	113.56	XNYS	00067378108TRNY1
20251110 11:45:14.700000 -0500	47	113.56	XNYS	00067378109TRNY1
20251110 11:45:14.700000 -0500	21	113.56	XNYS	00067378110TRNY1
20251110 11:46:10.813000 -0500	31	113.55	XNYS	00067378183TRNY1
20251110 11:46:10.813000 -0500	69	113.55	XNYS	00067378184TRNY1
20251110 11:48:48.282000 -0500	200	113.57	XNYS	00067378464TRNY1
20251110 11:50:23.295000 -0500	100	113.64	XNYS	00067378638TRNY1
20251110 11:50:56.548000 -0500	70	113.49	XNYS	00067378687TRNY1
20251110 11:52:45.699000 -0500	100	113.59	XNYS	00067378992TRNY1
20251110 11:52:46.292000 -0500	100	113.58	XNYS	00067378995TRNY1
20251110 11:54:34.050000 -0500	90	113.66	XNYS	00067379235TRNY1
20251110 11:55:38.777000 -0500	80	113.65	XNYS	00067379337TRNY1
20251110 11:57:37.468000 -0500	200	113.9	XNYS	00067379545TRNY1
20251110 11:59:03.782000 -0500	100	113.95	XNYS	00067379665TRNY1
20251110 12:00:12.006000 -0500	100	113.92	XNYS	00067379806TRNY1
20251110 12:01:54.958000 -0500	100	113.95	XNYS	00067379984TRNY1
20251110 12:02:47.176000 -0500	70	113.92	XNYS	00067380087TRNY1
20251110 12:03:35.183000 -0500	90	114.04	XNYS	00067380163TRNY1
20251110 12:04:51.178000 -0500	80	114.11	XNYS	00067380313TRNY1
20251110 12:07:10.765000 -0500	200	114.21	XNYS	00067380532TRNY1
20251110 12:08:26.614000 -0500	22	114.26	XNYS	00067380642TRNY1
20251110 12:08:26.614000 -0500	68	114.26	XNYS	00067380643TRNY1
20251110 12:10:42.183000 -0500	100	114.09	XNYS	00067380853TRNY1
20251110 12:10:49.305000 -0500	90	114.06	XNYS	00067380884TRNY1
20251110 12:13:38.852000 -0500	38	114.03	XNYS	00067381110TRNY1
20251110 12:13:38.852000 -0500	162	114.03	XNYS	00067381111TRNY1
20251110 12:16:08.332000 -0500	100	113.98	XNYS	00067381306TRNY1
20251110 12:17:28.221000 -0500	100	114	XNYS	00067381420TRNY1
20251110 12:20:27.970000 -0500	200	114.06	XNYS	00067381603TRNY1
20251110 12:20:27.971000 -0500	100	114.06	XNYS	00067381604TRNY1
20251110 12:21:46.738000 -0500	100	114.1	XNYS	00067381727TRNY1
20251110 12:23:11.197000 -0500	100	114.15	XNYS	00067381846TRNY1
20251110 12:25:44.623000 -0500	100	114.17	XNYS	00067382049TRNY1
20251110 12:25:50.893000 -0500	90	114.16	XNYS	00067382052TRNY1
20251110 12:26:43.925000 -0500	100	114.2	XNYS	00067382142TRNY1
20251110 12:28:42.946000 -0500	100	114.23	XNYS	00067382307TRNY1
20251110 12:29:39.671000 -0500	90	114.18	XNYS	00067382410TRNY1
20251110 12:30:47.196000 -0500	100	114.2	XNYS	00067382538TRNY1
20251110 12:32:02.597000 -0500	90	114.18	XNYS	00067382643TRNY1
20251110 12:32:46.805000 -0500	100	114.2	XNYS	00067382700TRNY1
20251110 12:35:02.048000 -0500	100	114.12	XNYS	00067382964TRNY1
20251110 12:35:49.440000 -0500	5	114.15	XNYS	00067383034TRNY1
20251110 12:35:54.368000 -0500	53	114.17	XNYS	00067383049TRNY1
20251110 12:36:02.252000 -0500	100	114.15	XNYS	00067383091TRNY1
20251110 12:38:18.822000 -0500	56	114.16	XNYS	00067383274TRNY1
20251110 12:38:18.822000 -0500	1	114.16	XNYS	00067383275TRNY1
20251110 12:38:31.989000 -0500	48	114.16	XNYS	00067383296TRNY1
20251110 12:38:31.989000 -0500	32	114.16	XNYS	00067383297TRNY1
20251110 12:39:14.311000 -0500	80	114.13	XNYS	00067383509TRNY1
20251110 12:43:31.530000 -0500	250	114.36	XNYS	00067383965TRNY1
20251110 12:43:31.530000 -0500	50	114.36	XNYS	00067383966TRNY1
20251110 12:44:43.836000 -0500	70	114.35	XNYS	00067384162TRNY1
20251110 12:47:13.477000 -0500	200	114.4	XNYS	00067384513TRNY1
20251110 12:51:07.673000 -0500	200	114.47	XNYS	00067385020TRNY1
20251110 12:51:48.951000 -0500	80	114.55	XNYS	00067385094TRNY1
20251110 12:53:00.806000 -0500	90	114.49	XNYS	00067385211TRNY1
20251110 12:55:49.433000 -0500	200	114.58	XNYS	00067385488TRNY1
20251110 12:57:03.112000 -0500	70	114.56	XNYS	00067385611TRNY1
20251110 12:58:35.496000 -0500	100	114.52	XNYS	00067385747TRNY1
20251110 12:59:33.235000 -0500	70	114.52	XNYS	00067386130TRNY1
20251110 13:01:01.354000 -0500	10	114.47	XNYS	00067386305TRNY1
20251110 13:02:05.772000 -0500	50	114.47	XNYS	00067386374TRNY1
20251110 13:02:05.772000 -0500	150	114.47	XNYS	00067386375TRNY1
20251110 13:03:40.102000 -0500	80	114.47	XNYS	00067386502TRNY1
20251110 13:04:57.186000 -0500	80	114.42	XNYS	00067386644TRNY1
20251110 13:05:43.358000 -0500	10	114.4	XNYS	00067386697TRNY1
20251110 13:07:27.428000 -0500	100	114.45	XNYS	00067386856TRNY1
20251110 13:08:49.063000 -0500	8	114.44	XNYS	00067386989TRNY1
20251110 13:09:04.890000 -0500	100	114.43	XNYS	00067387004TRNY1
20251110 13:09:48.312000 -0500	50	114.42	XNYS	00067387087TRNY1
20251110 13:09:48.312000 -0500	50	114.42	XNYS	00067387088TRNY1
20251110 13:11:26.265000 -0500	50	114.32	XNYS	00067387211TRNY1
20251110 13:11:26.265000 -0500	50	114.32	XNYS	00067387212TRNY1
20251110 13:14:19.979000 -0500	100	114.44	XNYS	00067387711TRNY1
20251110 13:14:19.980000 -0500	90	114.44	XNYS	00067387714TRNY1
20251110 13:15:37.572000 -0500	5	114.44	XNYS	00067388062TRNY1
20251110 13:15:37.572000 -0500	85	114.44	XNYS	00067388063TRNY1
20251110 13:18:46.277000 -0500	200	114.41	XNYS	00067388269TRNY1
20251110 13:21:42.966000 -0500	100	114.42	XNYS	00067388448TRNY1
20251110 13:21:42.967000 -0500	90	114.41	XNYS	00067388449TRNY1
20251110 13:23:16.527000 -0500	100	114.38	XNYS	00067388579TRNY1
20251110 13:25:25.863000 -0500	100	114.46	XNYS	00067388748TRNY1
20251110 13:26:16.996000 -0500	70	114.44	XNYS	00067388837TRNY1
20251110 13:28:12.349000 -0500	9	114.38	XNYS	00067388956TRNY1
20251110 13:28:12.349000 -0500	91	114.38	XNYS	00067388957TRNY1
20251110 13:29:26.344000 -0500	100	114.38	XNYS	00067389021TRNY1
20251110 13:31:37.195000 -0500	100	114.4	XNYS	00067389209TRNY1
20251110 13:33:09.919000 -0500	25	114.38	XNYS	00067389415TRNY1
20251110 13:33:09.919000 -0500	75	114.38	XNYS	00067389416TRNY1
20251110 13:34:55.186000 -0500	1	114.46	XNYS	00067389475TRNY1
20251110 13:34:55.186000 -0500	99	114.46	XNYS	00067389476TRNY1
20251110 13:35:29.122000 -0500	80	114.44	XNYS	00067389518TRNY1
20251110 13:38:05.641000 -0500	100	114.45	XNYS	00067389636TRNY1
20251110 13:38:30.603000 -0500	90	114.42	XNYS	00067389656TRNY1
20251110 13:40:27.077000 -0500	100	114.42	XNYS	00067389755TRNY1
20251110 13:41:21.197000 -0500	90	114.4	XNYS	00067389824TRNY1
20251110 13:42:48.731000 -0500	70	114.37	XNYS	00067389897TRNY1
20251110 13:43:46.263000 -0500	70	114.37	XNYS	00067389978TRNY1
20251110 13:46:05.116000 -0500	200	114.31	XNYS	00067390116TRNY1
20251110 13:47:51.564000 -0500	100	114.34	XNYS	00067390271TRNY1
20251110 13:50:15.983000 -0500	100	114.41	XNYS	00067390400TRNY1
20251110 13:52:19.365000 -0500	5	114.38	XNYS	00067390551TRNY1
20251110 13:52:19.365000 -0500	95	114.38	XNYS	00067390552TRNY1
20251110 13:52:19.365000 -0500	80	114.38	XNYS	00067390553TRNY1
20251110 13:54:24.034000 -0500	100	114.38	XNYS	00067390735TRNY1
20251110 13:55:00.609000 -0500	90	114.36	XNYS	00067390764TRNY1
20251110 13:56:34.546000 -0500	12	114.39	XNYS	00067390880TRNY1
20251110 13:56:34.546000 -0500	60	114.39	XNYS	00067390881TRNY1
20251110 13:56:34.546000 -0500	1	114.39	XNYS	00067390882TRNY1
20251110 13:57:19.655000 -0500	3	114.44	XNYS	00067390973TRNY1
20251110 13:57:19.655000 -0500	2	114.44	XNYS	00067390974TRNY1
20251110 13:58:22.032000 -0500	100	114.46	XNYS	00067391007TRNY1
20251110 13:58:34.872000 -0500	70	114.47	XNYS	00067391058TRNY1
20251110 14:01:03.618000 -0500	100	114.55	XNYS	00067391433TRNY1
20251110 14:01:06.054000 -0500	100	114.53	XNYS	00067391437TRNY1
20251110 14:02:37.756000 -0500	80	114.5	XNYS	00067391518TRNY1
20251110 14:04:36.034000 -0500	25	114.54	XNYS	00067391619TRNY1
20251110 14:04:36.034000 -0500	75	114.54	XNYS	00067391620TRNY1
20251110 14:06:05.481000 -0500	100	114.6	XNYS	00067391694TRNY1
20251110 14:06:37.203000 -0500	80	114.57	XNYS	00067391733TRNY1
20251110 14:08:23.227000 -0500	100	114.53	XNYS	00067391846TRNY1
20251110 14:09:38.190000 -0500	7	114.51	XNYS	00067391932TRNY1
20251110 14:09:38.190000 -0500	93	114.51	XNYS	00067391933TRNY1
20251110 14:10:45.898000 -0500	100	114.48	XNYS	00067392011TRNY1
20251110 14:13:17.047000 -0500	33	114.5	XNYS	00067392216TRNY1
20251110 14:13:17.047000 -0500	67	114.5	XNYS	00067392217TRNY1
20251110 14:13:38.629000 -0500	100	114.49	XNYS	00067392231TRNY1
20251110 14:15:27.859000 -0500	100	114.48	XNYS	00067392315TRNY1
20251110 14:17:05.539000 -0500	91	114.52	XNYS	00067392455TRNY1
20251110 14:17:05.539000 -0500	9	114.52	XNYS	00067392456TRNY1
20251110 14:19:22.072000 -0500	100	114.66	XNYS	00067392598TRNY1
20251110 14:20:03.145000 -0500	80	114.7	XNYS	00067392628TRNY1
20251110 14:22:21.099000 -0500	100	114.64	XNYS	00067392752TRNY1
20251110 14:22:21.100000 -0500	72	114.64	XNYS	00067392753TRNY1
20251110 14:22:21.100000 -0500	5	114.64	XNYS	00067392754TRNY1
20251110 14:22:21.100000 -0500	13	114.64	XNYS	00067392755TRNY1
20251110 14:24:01.853000 -0500	100	114.64	XNYS	00067392848TRNY1
20251110 14:26:04.973000 -0500	100	114.66	XNYS	00067392928TRNY1
20251110 14:26:50.350000 -0500	14	114.68	XNYS	00067392958TRNY1
20251110 14:27:32.031000 -0500	7	114.74	XNYS	00067393008TRNY1
20251110 14:27:32.032000 -0500	93	114.74	XNYS	00067393009TRNY1
20251110 14:28:52.385000 -0500	64	114.71	XNYS	00067393104TRNY1
20251110 14:28:52.386000 -0500	16	114.71	XNYS	00067393105TRNY1
20251110 14:30:06.064000 -0500	100	114.66	XNYS	00067393198TRNY1
20251110 14:32:41.316000 -0500	50	114.76	XNYS	00067393398TRNY1
20251110 14:32:41.316000 -0500	50	114.76	XNYS	00067393399TRNY1
20251110 14:32:44.206000 -0500	90	114.75	XNYS	00067393401TRNY1
20251110 14:34:55.266000 -0500	100	114.7	XNYS	00067393608TRNY1
20251110 14:36:25.320000 -0500	100	114.73	XNYS	00067393694TRNY1
20251110 14:36:43.053000 -0500	100	114.71	XNYS	00067393712TRNY1
20251110 14:38:14.186000 -0500	100	114.65	XNYS	00067393820TRNY1
20251110 14:40:00.657000 -0500	90	114.65	XNYS	00067393886TRNY1
20251110 14:41:11.149000 -0500	70	114.76	XNYS	00067393952TRNY1
20251110 14:42:23.138000 -0500	80	114.75	XNYS	00067394011TRNY1
20251110 14:43:28.034000 -0500	80	114.75	XNYS	00067394051TRNY1
20251110 14:45:29.597000 -0500	50	114.72	XNYS	00067394144TRNY1
20251110 14:45:29.597000 -0500	50	114.72	XNYS	00067394145TRNY1
20251110 14:47:20.905000 -0500	100	114.73	XNYS	00067394365TRNY1
20251110 14:48:56.910000 -0500	100	114.75	XNYS	00067394471TRNY1
20251110 14:48:56.910000 -0500	80	114.75	XNYS	00067394472TRNY1
20251110 14:50:50.612000 -0500	100	114.72	XNYS	00067394560TRNY1
20251110 14:51:22.397000 -0500	1	114.65	XNYS	00067394607TRNY1
20251110 14:51:28.858000 -0500	100	114.65	XNYS	00067394616TRNY1
20251110 14:53:22.658000 -0500	100	114.63	XNYS	00067394765TRNY1
20251110 14:56:25.315000 -0500	200	114.53	XNYS	00067395024TRNY1
20251110 14:58:10.222000 -0500	100	114.47	XNYS	00067395151TRNY1
20251110 14:58:35.863000 -0500	1	114.41	XNYS	00067395206TRNY1
20251110 14:59:17.061000 -0500	80	114.41	XNYS	00067395250TRNY1
20251110 14:59:17.061000 -0500	20	114.41	XNYS	00067395251TRNY1
20251110 14:59:17.063000 -0500	76	114.4	XNYS	00067395252TRNY1
20251110 14:59:17.063000 -0500	24	114.4	XNYS	00067395253TRNY1
20251110 15:02:48.923000 -0500	200	114.57	XNYS	00067395493TRNY1
20251110 15:04:13.947000 -0500	100	114.5	XNYS	00067395587TRNY1
20251110 15:05:03.319000 -0500	100	114.48	XNYS	00067395634TRNY1
20251110 15:05:41.503000 -0500	80	114.44	XNYS	00067395663TRNY1
20251110 15:06:43.262000 -0500	1	114.46	XNYS	00067395758TRNY1
20251110 15:06:43.262000 -0500	89	114.46	XNYS	00067395759TRNY1
20251110 15:08:12.434000 -0500	90	114.46	XNYS	00067395877TRNY1
20251110 15:09:16.882000 -0500	100	114.45	XNYS	00067395950TRNY1
20251110 15:09:50.320000 -0500	6	114.44	XNYS	00067395972TRNY1
20251110 15:09:50.320000 -0500	4	114.44	XNYS	00067395973TRNY1
20251110 15:10:47.917000 -0500	100	114.45	XNYS	00067396044TRNY1
20251110 15:12:04.930000 -0500	2	114.46	XNYS	00067396215TRNY1
20251110 15:12:04.931000 -0500	71	114.46	XNYS	00067396216TRNY1
20251110 15:12:04.931000 -0500	27	114.46	XNYS	00067396217TRNY1
20251110 15:12:55.454000 -0500	100	114.48	XNYS	00067396314TRNY1
20251110 15:13:11.025000 -0500	100	114.44	XNYS	00067396332TRNY1
20251110 15:14:42.807000 -0500	100	114.48	XNYS	00067396497TRNY1
20251110 15:15:23.132000 -0500	100	114.43	XNYS	00067396594TRNY1
20251110 15:18:06.453000 -0500	200	114.44	XNYS	00067396882TRNY1
20251110 15:20:05.041000 -0500	200	114.49	XNYS	00067397105TRNY1
20251110 15:20:49.756000 -0500	36	114.49	XNYS	00067397180TRNY1
20251110 15:20:49.756000 -0500	5	114.49	XNYS	00067397181TRNY1
20251110 15:20:49.756000 -0500	59	114.49	XNYS	00067397182TRNY1
20251110 15:21:49.250000 -0500	80	114.44	XNYS	00067397258TRNY1
20251110 15:22:43.751000 -0500	90	114.35	XNYS	00067397317TRNY1
20251110 15:23:40.407000 -0500	71	114.36	XNYS	00067397401TRNY1
20251110 15:23:40.407000 -0500	29	114.36	XNYS	00067397402TRNY1
20251110 15:25:08.038000 -0500	200	114.45	XNYS	00067397565TRNY1
20251110 15:26:02.661000 -0500	70	114.48	XNYS	00067397640TRNY1
20251110 15:26:39.046000 -0500	70	114.44	XNYS	00067397728TRNY1
20251110 15:27:50.339000 -0500	100	114.49	XNYS	00067397843TRNY1
20251110 15:28:21.066000 -0500	30	114.45	XNYS	00067397909TRNY1
20251110 15:28:21.067000 -0500	70	114.45	XNYS	00067397910TRNY1
20251110 15:29:31.600000 -0500	100	114.46	XNYS	00067398007TRNY1
20251110 15:29:53.648000 -0500	100	114.46	XNYS	00067398059TRNY1
20251110 15:31:45.633000 -0500	102	114.47	XNYS	00067398229TRNY1
20251110 15:31:45.633000 -0500	98	114.47	XNYS	00067398230TRNY1
20251110 15:32:42.463000 -0500	22	114.49	XNYS	00067398371TRNY1
20251110 15:32:42.463000 -0500	78	114.49	XNYS	00067398372TRNY1
20251110 15:34:01.846000 -0500	200	114.48	XNYS	00067398507TRNY1
20251110 15:35:02.917000 -0500	100	114.56	XNYS	00067398594TRNY1
20251110 15:36:06.457000 -0500	75	114.58	XNYS	00067398720TRNY1
20251110 15:36:06.457000 -0500	5	114.58	XNYS	00067398721TRNY1
20251110 15:37:30.708000 -0500	1	114.64	XNYS	00067398902TRNY1
20251110 15:37:30.733000 -0500	32	114.64	XNYS	00067398903TRNY1
20251110 15:37:48.946000 -0500	767	114.64	XNYS	00067398950TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251111991861/en/

CRH plc