CRH PLC

Transaction in Own Shares • Nov 12, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

12th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 11th 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
35,300	$113.1840	$114.48	$112.63	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 669,767,032 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.410% 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 11th 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:		11th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$113.1840	35,300

Trade Time	Quantity	Price per Share	Execution Venue	Trade ID
20251111 09:30:47.676000 -0500	292	114.48	XNYS	00067408083TRNY1
20251111 09:30:47.676000 -0500	1	114.48	XNYS	00067408084TRNY1
20251111 09:30:47.676000 -0500	70	114.48	XNYS	00067408085TRNY1
20251111 09:31:13.778000 -0500	100	114.44	XNYS	00067408128TRNY1
20251111 09:32:10.100000 -0500	192	114.21	XNYS	00067408237TRNY1
20251111 09:32:10.100000 -0500	8	114.21	XNYS	00067408238TRNY1
20251111 09:32:46.726000 -0500	100	114.08	XNYS	00067408431TRNY1
20251111 09:33:38.251000 -0500	200	114.12	XNYS	00067408500TRNY1
20251111 09:33:49.179000 -0500	70	114.07	XNYS	00067408511TRNY1
20251111 09:34:56.240000 -0500	192	114.07	XNYS	00067408601TRNY1
20251111 09:34:56.240000 -0500	1	114.07	XNYS	00067408602TRNY1
20251111 09:34:56.240000 -0500	7	114.07	XNYS	00067408603TRNY1
20251111 09:35:48.461000 -0500	11	114.12	XNYS	00067408692TRNY1
20251111 09:35:48.461000 -0500	89	114.12	XNYS	00067408693TRNY1
20251111 09:36:09.388000 -0500	44	113.9	XNYS	00067408717TRNY1
20251111 09:36:23.518000 -0500	72	113.88	XNYS	00067408731TRNY1
20251111 09:36:23.518000 -0500	8	113.88	XNYS	00067408732TRNY1
20251111 09:37:21.552000 -0500	70	113.69	XNYS	00067408908TRNY1
20251111 09:37:21.552000 -0500	1	113.69	XNYS	00067408909TRNY1
20251111 09:37:21.552000 -0500	1	113.69	XNYS	00067408910TRNY1
20251111 09:37:21.552000 -0500	28	113.69	XNYS	00067408911TRNY1
20251111 09:37:50.108000 -0500	100	113.68	XNYS	00067408938TRNY1
20251111 09:38:57.090000 -0500	162	113.69	XNYS	00067408997TRNY1
20251111 09:38:57.090000 -0500	38	113.69	XNYS	00067408998TRNY1
20251111 09:39:40.590000 -0500	50	113.5	XNYS	00067409055TRNY1
20251111 09:39:40.590000 -0500	50	113.5	XNYS	00067409056TRNY1
20251111 09:40:57.939000 -0500	200	113.48	XNYS	00067409223TRNY1
20251111 09:41:26.697000 -0500	100	113.4	XNYS	00067409290TRNY1
20251111 09:42:41.216000 -0500	100	113.18	XNYS	00067409523TRNY1
20251111 09:42:53.270000 -0500	22	113.12	XNYS	00067409569TRNY1
20251111 09:42:53.270000 -0500	58	113.12	XNYS	00067409570TRNY1
20251111 09:43:51.270000 -0500	100	113.24	XNYS	00067409724TRNY1
20251111 09:45:23.024000 -0500	200	113.41	XNYS	00067409881TRNY1
20251111 09:45:23.024000 -0500	70	113.41	XNYS	00067409882TRNY1
20251111 09:45:52.995000 -0500	90	113.29	XNYS	00067409921TRNY1
20251111 09:46:52.048000 -0500	40	113.3	XNYS	00067410032TRNY1
20251111 09:46:52.048000 -0500	60	113.3	XNYS	00067410033TRNY1
20251111 09:47:21.955000 -0500	100	113.34	XNYS	00067410082TRNY1
20251111 09:47:53.948000 -0500	80	113.37	XNYS	00067410141TRNY1
20251111 09:48:56.415000 -0500	100	113.27	XNYS	00067410261TRNY1
20251111 09:48:56.415000 -0500	100	113.25	XNYS	00067410262TRNY1
20251111 09:50:15.378000 -0500	100	113.12	XNYS	00067410379TRNY1
20251111 09:52:09.594000 -0500	300	113.28	XNYS	00067410628TRNY1
20251111 09:53:33.019000 -0500	194	113.28	XNYS	00067410892TRNY1
20251111 09:53:33.019000 -0500	6	113.28	XNYS	00067410893TRNY1
20251111 09:54:36.134000 -0500	100	113.31	XNYS	00067411028TRNY1
20251111 09:56:24.394000 -0500	200	113.37	XNYS	00067411246TRNY1
20251111 09:56:48.605000 -0500	80	113.25	XNYS	00067411296TRNY1
20251111 09:58:09.217000 -0500	100	113.43	XNYS	00067411414TRNY1
20251111 09:58:45.187000 -0500	100	113.48	XNYS	00067411495TRNY1
20251111 09:59:35.760000 -0500	100	113.51	XNYS	00067411560TRNY1
20251111 10:00:09.306000 -0500	94	113.45	XNYS	00067411622TRNY1
20251111 10:00:09.306000 -0500	6	113.45	XNYS	00067411623TRNY1
20251111 10:00:42.533000 -0500	80	113.25	XNYS	00067411745TRNY1
20251111 10:01:49.282000 -0500	74	113.34	XNYS	00067411925TRNY1
20251111 10:01:49.282000 -0500	26	113.34	XNYS	00067411926TRNY1
20251111 10:02:04.299000 -0500	90	113.32	XNYS	00067411962TRNY1
20251111 10:03:38.617000 -0500	71	113.46	XNYS	00067412188TRNY1
20251111 10:03:38.617000 -0500	1	113.46	XNYS	00067412189TRNY1
20251111 10:03:38.718000 -0500	100	113.44	XNYS	00067412190TRNY1
20251111 10:05:23.596000 -0500	199	113.46	XNYS	00067412514TRNY1
20251111 10:05:23.596000 -0500	1	113.46	XNYS	00067412515TRNY1
20251111 10:05:39.304000 -0500	100	113.33	XNYS	00067412526TRNY1
20251111 10:06:23.975000 -0500	100	113.26	XNYS	00067412583TRNY1
20251111 10:07:44.461000 -0500	50	113.29	XNYS	00067412717TRNY1
20251111 10:07:44.465000 -0500	50	113.28	XNYS	00067412718TRNY1
20251111 10:07:44.465000 -0500	50	113.28	XNYS	00067412719TRNY1
20251111 10:09:21.204000 -0500	200	113.35	XNYS	00067413004TRNY1
20251111 10:10:00.366000 -0500	100	113.26	XNYS	00067413067TRNY1
20251111 10:10:28.452000 -0500	100	113.14	XNYS	00067413113TRNY1
20251111 10:11:26.620000 -0500	80	113.01	XNYS	00067413426TRNY1
20251111 10:12:30.484000 -0500	100	113.02	XNYS	00067413513TRNY1
20251111 10:12:42.876000 -0500	80	113.01	XNYS	00067413523TRNY1
20251111 10:13:35.090000 -0500	90	112.97	XNYS	00067413605TRNY1
20251111 10:14:21.597000 -0500	90	112.97	XNYS	00067413688TRNY1
20251111 10:15:50.208000 -0500	200	113.04	XNYS	00067414169TRNY1
20251111 10:16:49.363000 -0500	100	112.86	XNYS	00067414340TRNY1
20251111 10:17:12.080000 -0500	80	112.79	XNYS	00067414404TRNY1
20251111 10:18:54.829000 -0500	200	112.89	XNYS	00067414625TRNY1
20251111 10:19:29.961000 -0500	50	112.81	XNYS	00067414709TRNY1
20251111 10:19:29.961000 -0500	20	112.81	XNYS	00067414710TRNY1
20251111 10:21:00.573000 -0500	100	112.92	XNYS	00067414887TRNY1
20251111 10:21:00.574000 -0500	80	112.91	XNYS	00067414888TRNY1
20251111 10:22:21.511000 -0500	17	112.98	XNYS	00067415070TRNY1
20251111 10:22:21.511000 -0500	83	112.98	XNYS	00067415071TRNY1
20251111 10:23:20.999000 -0500	88	113.05	XNYS	00067415234TRNY1
20251111 10:23:20.999000 -0500	50	113.05	XNYS	00067415235TRNY1
20251111 10:23:20.999000 -0500	62	113.05	XNYS	00067415236TRNY1
20251111 10:24:16.004000 -0500	100	113.09	XNYS	00067415367TRNY1
20251111 10:25:28.223000 -0500	90	112.94	XNYS	00067415468TRNY1
20251111 10:26:07.171000 -0500	80	113.02	XNYS	00067415525TRNY1
20251111 10:27:27.297000 -0500	100	112.93	XNYS	00067415645TRNY1
20251111 10:29:05.675000 -0500	200	113.12	XNYS	00067415873TRNY1
20251111 10:29:50.241000 -0500	78	113.07	XNYS	00067416069TRNY1
20251111 10:29:50.241000 -0500	10	113.07	XNYS	00067416070TRNY1
20251111 10:29:50.241000 -0500	1	113.07	XNYS	00067416071TRNY1
20251111 10:29:50.241000 -0500	11	113.07	XNYS	00067416072TRNY1
20251111 10:31:27.232000 -0500	92	113.1	XNYS	00067416389TRNY1
20251111 10:31:27.232000 -0500	8	113.1	XNYS	00067416390TRNY1
20251111 10:32:14.388000 -0500	100	113.08	XNYS	00067416483TRNY1
20251111 10:32:16.976000 -0500	90	113.06	XNYS	00067416502TRNY1
20251111 10:33:16.161000 -0500	100	113.13	XNYS	00067416815TRNY1
20251111 10:36:09.578000 -0500	300	113.03	XNYS	00067417219TRNY1
20251111 10:36:44.717000 -0500	80	113.01	XNYS	00067417329TRNY1
20251111 10:38:54.587000 -0500	148	113.05	XNYS	00067417648TRNY1
20251111 10:38:54.587000 -0500	52	113.05	XNYS	00067417649TRNY1
20251111 10:40:22.503000 -0500	200	113.05	XNYS	00067417799TRNY1
20251111 10:41:37.092000 -0500	100	113	XNYS	00067417911TRNY1
20251111 10:42:15.013000 -0500	100	112.91	XNYS	00067417952TRNY1
20251111 10:42:40.514000 -0500	100	112.91	XNYS	00067417995TRNY1
20251111 10:43:30.626000 -0500	4	112.85	XNYS	00067418179TRNY1
20251111 10:43:30.626000 -0500	96	112.85	XNYS	00067418180TRNY1
20251111 10:45:07.139000 -0500	100	112.9	XNYS	00067418366TRNY1
20251111 10:46:29.301000 -0500	200	112.99	XNYS	00067418438TRNY1
20251111 10:50:08.525000 -0500	400	113.13	XNYS	00067418736TRNY1
20251111 10:52:14.951000 -0500	200	113.07	XNYS	00067419056TRNY1
20251111 10:53:08.877000 -0500	100	113.13	XNYS	00067419146TRNY1
20251111 10:53:54.466000 -0500	9	113.18	XNYS	00067419225TRNY1
20251111 10:53:54.466000 -0500	91	113.18	XNYS	00067419226TRNY1
20251111 10:54:24.852000 -0500	70	113.17	XNYS	00067419275TRNY1
20251111 10:55:49.761000 -0500	100	113.33	XNYS	00067419351TRNY1
20251111 10:55:49.823000 -0500	80	113.3	XNYS	00067419352TRNY1
20251111 10:57:01.015000 -0500	99	113.16	XNYS	00067419464TRNY1
20251111 10:57:01.015000 -0500	1	113.16	XNYS	00067419465TRNY1
20251111 10:57:20.097000 -0500	100	113.16	XNYS	00067419492TRNY1
20251111 10:59:32.162000 -0500	200	113.25	XNYS	00067419778TRNY1
20251111 11:00:06.125000 -0500	90	113.19	XNYS	00067419835TRNY1
20251111 11:01:30.512000 -0500	100	113.03	XNYS	00067420006TRNY1
20251111 11:01:36.277000 -0500	90	113.02	XNYS	00067420025TRNY1
20251111 11:04:01.175000 -0500	300	113.17	XNYS	00067420211TRNY1
20251111 11:05:36.272000 -0500	64	113.22	XNYS	00067420390TRNY1
20251111 11:05:36.272000 -0500	28	113.22	XNYS	00067420391TRNY1
20251111 11:05:36.272000 -0500	1	113.22	XNYS	00067420392TRNY1
20251111 11:08:08.228000 -0500	174	113.28	XNYS	00067420775TRNY1
20251111 11:08:08.228000 -0500	126	113.28	XNYS	00067420776TRNY1
20251111 11:08:16.160000 -0500	17	113.23	XNYS	00067420804TRNY1
20251111 11:08:16.160000 -0500	53	113.23	XNYS	00067420805TRNY1
20251111 11:09:22.979000 -0500	100	113.3	XNYS	00067420901TRNY1
20251111 11:10:00.777000 -0500	90	113.29	XNYS	00067420936TRNY1
20251111 11:10:37.519000 -0500	90	113.33	XNYS	00067421024TRNY1
20251111 11:11:35.148000 -0500	100	113.34	XNYS	00067421062TRNY1
20251111 11:12:37.680000 -0500	100	113.3	XNYS	00067421116TRNY1
20251111 11:13:46.676000 -0500	100	113.27	XNYS	00067421202TRNY1
20251111 11:13:46.676000 -0500	70	113.27	XNYS	00067421203TRNY1
20251111 11:15:52.294000 -0500	36	113.37	XNYS	00067421389TRNY1
20251111 11:15:52.294000 -0500	164	113.37	XNYS	00067421390TRNY1
20251111 11:18:02.996000 -0500	35	113.48	XNYS	00067421608TRNY1
20251111 11:18:02.996000 -0500	165	113.48	XNYS	00067421609TRNY1
20251111 11:18:02.996000 -0500	100	113.48	XNYS	00067421610TRNY1
20251111 11:19:40.658000 -0500	100	113.46	XNYS	00067421867TRNY1
20251111 11:20:10.279000 -0500	100	113.52	XNYS	00067421937TRNY1
20251111 11:20:39.125000 -0500	100	113.48	XNYS	00067421990TRNY1
20251111 11:21:44.841000 -0500	90	113.46	XNYS	00067422209TRNY1
20251111 11:22:57.233000 -0500	25	113.42	XNYS	00067422303TRNY1
20251111 11:22:58.713000 -0500	100	113.46	XNYS	00067422304TRNY1
20251111 11:23:54.436000 -0500	100	113.45	XNYS	00067422363TRNY1
20251111 11:24:13.414000 -0500	100	113.42	XNYS	00067422394TRNY1
20251111 11:25:15.317000 -0500	100	113.34	XNYS	00067422490TRNY1
20251111 11:26:21.538000 -0500	2	113.25	XNYS	00067422631TRNY1
20251111 11:26:21.538000 -0500	98	113.25	XNYS	00067422632TRNY1
20251111 11:27:09.357000 -0500	100	113.21	XNYS	00067422804TRNY1
20251111 11:27:59.522000 -0500	100	113.17	XNYS	00067422910TRNY1
20251111 11:28:52.238000 -0500	100	113.09	XNYS	00067423014TRNY1
20251111 11:29:12.054000 -0500	70	113.06	XNYS	00067423032TRNY1
20251111 11:30:25.901000 -0500	100	113.02	XNYS	00067423152TRNY1
20251111 11:31:32.311000 -0500	100	113.06	XNYS	00067423390TRNY1
20251111 11:32:03.740000 -0500	100	113.04	XNYS	00067423426TRNY1
20251111 11:33:13.334000 -0500	100	113.06	XNYS	00067423486TRNY1
20251111 11:33:44.880000 -0500	100	113.09	XNYS	00067423503TRNY1
20251111 11:35:06.123000 -0500	100	113.13	XNYS	00067423623TRNY1
20251111 11:35:06.123000 -0500	90	113.13	XNYS	00067423624TRNY1
20251111 11:36:29.123000 -0500	100	113.07	XNYS	00067423721TRNY1
20251111 11:37:47.855000 -0500	146	113.09	XNYS	00067423856TRNY1
20251111 11:38:15.073000 -0500	100	113.08	XNYS	00067423907TRNY1
20251111 11:39:21.305000 -0500	90	113.06	XNYS	00067424066TRNY1
20251111 11:40:30.701000 -0500	100	113.02	XNYS	00067424229TRNY1
20251111 11:41:02.805000 -0500	100	112.97	XNYS	00067424426TRNY1
20251111 11:42:09.875000 -0500	8	112.97	XNYS	00067424540TRNY1
20251111 11:44:10.675000 -0500	200	113.1	XNYS	00067424672TRNY1
20251111 11:48:16.095000 -0500	400	113.19	XNYS	00067425160TRNY1
20251111 11:51:33.570000 -0500	200	113.15	XNYS	00067425692TRNY1
20251111 11:52:03.699000 -0500	90	113.11	XNYS	00067425731TRNY1
20251111 11:53:36.586000 -0500	1	113.13	XNYS	00067425918TRNY1
20251111 11:53:36.586000 -0500	99	113.13	XNYS	00067425919TRNY1
20251111 11:54:26.744000 -0500	90	113.12	XNYS	00067425959TRNY1
20251111 11:54:26.744000 -0500	10	113.12	XNYS	00067425960TRNY1
20251111 11:55:29.490000 -0500	100	113.11	XNYS	00067426053TRNY1
20251111 11:56:34.758000 -0500	100	113.08	XNYS	00067426260TRNY1
20251111 11:58:47.311000 -0500	90	113.06	XNYS	00067426703TRNY1
20251111 11:58:47.311000 -0500	10	113.06	XNYS	00067426704TRNY1
20251111 11:59:42.393000 -0500	100	113	XNYS	00067426792TRNY1
20251111 12:00:58.780000 -0500	100	112.96	XNYS	00067426948TRNY1
20251111 12:02:27.601000 -0500	100	112.91	XNYS	00067427041TRNY1
20251111 12:05:26.462000 -0500	200	112.99	XNYS	00067427443TRNY1
20251111 12:06:40.967000 -0500	100	113.01	XNYS	00067427539TRNY1
20251111 12:07:08.751000 -0500	80	113.01	XNYS	00067427607TRNY1
20251111 12:07:08.751000 -0500	20	113.01	XNYS	00067427608TRNY1
20251111 12:09:17.498000 -0500	100	113.13	XNYS	00067427906TRNY1
20251111 12:11:40.027000 -0500	200	113.17	XNYS	00067428226TRNY1
20251111 12:13:02.289000 -0500	100	113.22	XNYS	00067428392TRNY1
20251111 12:15:07.033000 -0500	200	113.2	XNYS	00067428609TRNY1
20251111 12:16:21.082000 -0500	70	113.14	XNYS	00067428777TRNY1
20251111 12:17:30.047000 -0500	90	113.15	XNYS	00067428876TRNY1
20251111 12:18:40.500000 -0500	9	113.04	XNYS	00067429259TRNY1
20251111 12:18:40.500000 -0500	61	113.04	XNYS	00067429260TRNY1
20251111 12:19:59.541000 -0500	90	113.05	XNYS	00067429388TRNY1
20251111 12:20:45.721000 -0500	80	112.99	XNYS	00067429464TRNY1
20251111 12:22:14.356000 -0500	80	112.95	XNYS	00067429544TRNY1
20251111 12:23:44.384000 -0500	100	112.86	XNYS	00067429692TRNY1
20251111 12:25:04.557000 -0500	100	112.85	XNYS	00067429836TRNY1
20251111 12:26:07.746000 -0500	33	112.75	XNYS	00067430031TRNY1
20251111 12:26:07.746000 -0500	67	112.75	XNYS	00067430032TRNY1
20251111 12:27:05.651000 -0500	100	112.73	XNYS	00067430134TRNY1
20251111 12:27:54.654000 -0500	100	112.76	XNYS	00067430254TRNY1
20251111 12:29:07.243000 -0500	100	112.76	XNYS	00067430387TRNY1
20251111 12:30:36.390000 -0500	70	112.79	XNYS	00067430550TRNY1
20251111 12:33:22.526000 -0500	200	112.87	XNYS	00067430911TRNY1
20251111 12:34:02.079000 -0500	80	112.87	XNYS	00067431058TRNY1
20251111 12:35:09.021000 -0500	70	112.81	XNYS	00067431141TRNY1
20251111 12:36:07.348000 -0500	1	112.81	XNYS	00067431275TRNY1
20251111 12:36:07.349000 -0500	89	112.81	XNYS	00067431276TRNY1
20251111 12:37:10.530000 -0500	100	112.83	XNYS	00067431355TRNY1
20251111 12:39:12.670000 -0500	100	112.86	XNYS	00067431550TRNY1
20251111 12:39:55.416000 -0500	70	112.9	XNYS	00067431631TRNY1
20251111 12:43:33.714000 -0500	200	112.89	XNYS	00067432647TRNY1
20251111 12:46:12.116000 -0500	200	113.01	XNYS	00067433286TRNY1
20251111 12:47:37.955000 -0500	100	113.05	XNYS	00067433378TRNY1
20251111 12:49:00.792000 -0500	100	113.13	XNYS	00067433527TRNY1
20251111 12:50:32.038000 -0500	100	113.1	XNYS	00067433826TRNY1
20251111 12:54:07.083000 -0500	300	113.17	XNYS	00067434119TRNY1
20251111 12:56:02.107000 -0500	90	113.14	XNYS	00067434335TRNY1
20251111 12:57:40.168000 -0500	100	113.18	XNYS	00067434468TRNY1
20251111 12:58:20.764000 -0500	80	113.12	XNYS	00067434565TRNY1
20251111 13:00:19.310000 -0500	100	113.09	XNYS	00067434824TRNY1
20251111 13:01:03.983000 -0500	7	113.08	XNYS	00067434905TRNY1
20251111 13:01:03.983000 -0500	1	113.08	XNYS	00067434906TRNY1
20251111 13:02:41.829000 -0500	100	113.19	XNYS	00067435029TRNY1
20251111 13:02:41.829000 -0500	60	113.19	XNYS	00067435030TRNY1
20251111 13:02:41.829000 -0500	20	113.19	XNYS	00067435031TRNY1
20251111 13:06:30.487000 -0500	200	113.29	XNYS	00067435439TRNY1
20251111 13:09:33.111000 -0500	200	113.44	XNYS	00067435777TRNY1
20251111 13:09:33.111000 -0500	83	113.44	XNYS	00067435778TRNY1
20251111 13:09:33.111000 -0500	17	113.44	XNYS	00067435779TRNY1
20251111 13:11:54.653000 -0500	100	113.27	XNYS	00067436109TRNY1
20251111 13:14:45.159000 -0500	117	113.39	XNYS	00067436420TRNY1
20251111 13:14:45.159000 -0500	83	113.39	XNYS	00067436421TRNY1
20251111 13:17:06.707000 -0500	100	113.34	XNYS	00067436517TRNY1
20251111 13:17:25.886000 -0500	100	113.37	XNYS	00067436558TRNY1
20251111 13:20:17.193000 -0500	100	113.39	XNYS	00067436746TRNY1
20251111 13:21:57.920000 -0500	100	113.44	XNYS	00067436830TRNY1
20251111 13:24:00.469000 -0500	100	113.45	XNYS	00067437000TRNY1
20251111 13:24:04.662000 -0500	80	113.44	XNYS	00067437006TRNY1
20251111 13:25:18.565000 -0500	6	113.38	XNYS	00067437059TRNY1
20251111 13:25:18.565000 -0500	64	113.38	XNYS	00067437060TRNY1
20251111 13:26:56.035000 -0500	90	113.28	XNYS	00067437147TRNY1
20251111 13:28:12.070000 -0500	70	113.18	XNYS	00067437226TRNY1
20251111 13:31:44.814000 -0500	200	113.17	XNYS	00067437426TRNY1
20251111 13:32:45.113000 -0500	70	113.11	XNYS	00067437482TRNY1
20251111 13:34:34.821000 -0500	100	113.13	XNYS	00067437646TRNY1
20251111 13:35:24.682000 -0500	100	113.06	XNYS	00067437686TRNY1
20251111 13:38:13.259000 -0500	100	113.14	XNYS	00067437806TRNY1
20251111 13:39:08.739000 -0500	90	113.12	XNYS	00067437856TRNY1
20251111 13:40:39.070000 -0500	100	113.15	XNYS	00067437984TRNY1
20251111 13:42:35.109000 -0500	100	113.19	XNYS	00067438136TRNY1
20251111 13:44:53.500000 -0500	100	113.3	XNYS	00067438396TRNY1
20251111 13:44:53.500000 -0500	90	113.3	XNYS	00067438397TRNY1
20251111 13:46:35.222000 -0500	74	113.3	XNYS	00067438490TRNY1
20251111 13:46:35.222000 -0500	26	113.3	XNYS	00067438491TRNY1
20251111 13:47:57.131000 -0500	100	113.33	XNYS	00067438558TRNY1
20251111 13:48:54.438000 -0500	100	113.34	XNYS	00067438614TRNY1
20251111 13:51:03.581000 -0500	80	113.42	XNYS	00067438728TRNY1
20251111 13:52:28.886000 -0500	100	113.44	XNYS	00067438841TRNY1
20251111 13:53:28.703000 -0500	33	113.42	XNYS	00067438889TRNY1
20251111 13:53:28.703000 -0500	100	113.42	XNYS	00067438890TRNY1
20251111 13:57:49.557000 -0500	200	113.48	XNYS	00067439102TRNY1
20251111 13:58:23.360000 -0500	70	113.47	XNYS	00067439115TRNY1
20251111 13:59:14.486000 -0500	70	113.47	XNYS	00067439218TRNY1
20251111 14:00:02.299000 -0500	70	113.48	XNYS	00067439259TRNY1
20251111 14:01:43.331000 -0500	100	113.34	XNYS	00067439387TRNY1
20251111 14:03:00.465000 -0500	100	113.35	XNYS	00067439445TRNY1
20251111 14:03:52.977000 -0500	70	113.32	XNYS	00067439517TRNY1
20251111 14:05:02.241000 -0500	80	113.33	XNYS	00067439594TRNY1
20251111 14:06:04.109000 -0500	100	113.27	XNYS	00067439662TRNY1
20251111 14:07:36.940000 -0500	100	113.23	XNYS	00067439759TRNY1
20251111 14:10:04.596000 -0500	100	113.32	XNYS	00067439855TRNY1
20251111 14:10:44.406000 -0500	80	113.32	XNYS	00067439904TRNY1
20251111 14:13:16.279000 -0500	200	113.35	XNYS	00067440054TRNY1
20251111 14:15:01.538000 -0500	100	113.29	XNYS	00067440247TRNY1
20251111 14:16:46.062000 -0500	100	113.26	XNYS	00067440461TRNY1
20251111 14:17:33.208000 -0500	70	113.22	XNYS	00067440490TRNY1
20251111 14:18:51.293000 -0500	70	113.21	XNYS	00067440551TRNY1
20251111 14:20:02.510000 -0500	80	113.2	XNYS	00067440716TRNY1
20251111 14:22:43.092000 -0500	100	113.22	XNYS	00067440848TRNY1
20251111 14:23:02.827000 -0500	28	113.2	XNYS	00067440867TRNY1
20251111 14:23:02.827000 -0500	17	113.2	XNYS	00067440868TRNY1
20251111 14:23:02.827000 -0500	35	113.2	XNYS	00067440869TRNY1
20251111 14:23:58.391000 -0500	70	113.2	XNYS	00067440901TRNY1
20251111 14:24:59.825000 -0500	1	113.16	XNYS	00067441058TRNY1
20251111 14:24:59.828000 -0500	2	113.16	XNYS	00067441059TRNY1
20251111 14:25:06.340000 -0500	80	113.17	XNYS	00067441061TRNY1
20251111 14:26:43.823000 -0500	100	113.17	XNYS	00067441210TRNY1
20251111 14:28:48.367000 -0500	100	113.24	XNYS	00067441384TRNY1
20251111 14:29:49.019000 -0500	90	113.21	XNYS	00067441501TRNY1
20251111 14:31:05.319000 -0500	90	113.17	XNYS	00067441544TRNY1
20251111 14:32:21.326000 -0500	90	113.18	XNYS	00067441607TRNY1
20251111 14:33:24.752000 -0500	80	113.19	XNYS	00067441678TRNY1
20251111 14:34:46.983000 -0500	100	113.2	XNYS	00067441769TRNY1
20251111 14:36:16.163000 -0500	80	113.2	XNYS	00067441937TRNY1
20251111 14:38:11.392000 -0500	20	113.25	XNYS	00067442018TRNY1
20251111 14:38:11.392000 -0500	80	113.25	XNYS	00067442019TRNY1
20251111 14:39:25.102000 -0500	90	113.22	XNYS	00067442065TRNY1
20251111 14:40:16.305000 -0500	80	113.24	XNYS	00067442121TRNY1
20251111 14:41:25.731000 -0500	80	113.21	XNYS	00067442213TRNY1
20251111 14:43:23.077000 -0500	100	113.18	XNYS	00067442542TRNY1
20251111 14:43:44.742000 -0500	100	113.17	XNYS	00067442565TRNY1
20251111 14:45:31.991000 -0500	80	113.21	XNYS	00067442711TRNY1
20251111 14:47:20.908000 -0500	100	113.21	XNYS	00067442828TRNY1
20251111 14:49:10.364000 -0500	100	113.24	XNYS	00067442987TRNY1
20251111 14:50:33.506000 -0500	100	113.23	XNYS	00067443073TRNY1
20251111 14:51:19.405000 -0500	80	113.24	XNYS	00067443100TRNY1
20251111 14:51:58.773000 -0500	78	113.22	XNYS	00067443129TRNY1
20251111 14:54:10.842000 -0500	1	113.22	XNYS	00067443278TRNY1
20251111 14:54:10.842000 -0500	99	113.22	XNYS	00067443279TRNY1
20251111 14:55:11.816000 -0500	100	113.21	XNYS	00067443434TRNY1
20251111 14:56:32.045000 -0500	100	113.19	XNYS	00067443527TRNY1
20251111 14:58:07.830000 -0500	100	113.19	XNYS	00067443612TRNY1
20251111 14:58:38.554000 -0500	70	113.18	XNYS	00067443652TRNY1
20251111 14:59:46.992000 -0500	26	113.17	XNYS	00067443737TRNY1
20251111 14:59:50.711000 -0500	4	113.17	XNYS	00067443746TRNY1
20251111 15:00:15.344000 -0500	90	113.17	XNYS	00067443815TRNY1
20251111 15:00:56.635000 -0500	70	113.15	XNYS	00067443905TRNY1
20251111 15:02:17.350000 -0500	100	113.23	XNYS	00067443992TRNY1
20251111 15:02:55.297000 -0500	70	113.19	XNYS	00067444003TRNY1
20251111 15:04:23.410000 -0500	100	113.21	XNYS	00067444109TRNY1
20251111 15:05:00.786000 -0500	100	113.23	XNYS	00067444141TRNY1
20251111 15:06:27.923000 -0500	70	113.14	XNYS	00067444245TRNY1
20251111 15:07:32.525000 -0500	90	113.13	XNYS	00067444307TRNY1
20251111 15:08:12.755000 -0500	70	113.13	XNYS	00067444381TRNY1
20251111 15:09:14.093000 -0500	90	113.02	XNYS	00067444402TRNY1
20251111 15:10:16.949000 -0500	90	113.03	XNYS	00067444456TRNY1
20251111 15:11:00.736000 -0500	100	112.92	XNYS	00067444521TRNY1
20251111 15:12:41.346000 -0500	80	112.97	XNYS	00067444708TRNY1
20251111 15:13:23.496000 -0500	1	112.95	XNYS	00067444737TRNY1
20251111 15:13:23.496000 -0500	89	112.95	XNYS	00067444738TRNY1
20251111 15:14:24.060000 -0500	90	112.92	XNYS	00067444769TRNY1
20251111 15:15:12.719000 -0500	100	112.94	XNYS	00067444797TRNY1
20251111 15:16:27.112000 -0500	100	112.93	XNYS	00067444833TRNY1
20251111 15:17:23.371000 -0500	80	112.93	XNYS	00067444881TRNY1
20251111 15:20:04.110000 -0500	68	112.96	XNYS	00067445085TRNY1
20251111 15:20:10.081000 -0500	200	112.96	XNYS	00067445089TRNY1
20251111 15:21:07.186000 -0500	90	112.9	XNYS	00067445256TRNY1
20251111 15:22:01.624000 -0500	11	112.87	XNYS	00067445318TRNY1
20251111 15:22:01.624000 -0500	89	112.87	XNYS	00067445319TRNY1
20251111 15:23:04.984000 -0500	90	112.88	XNYS	00067445367TRNY1
20251111 15:24:10.030000 -0500	100	112.88	XNYS	00067445581TRNY1
20251111 15:24:54.864000 -0500	20	112.89	XNYS	00067445635TRNY1
20251111 15:25:11.985000 -0500	90	112.89	XNYS	00067445651TRNY1
20251111 15:26:28.558000 -0500	200	112.85	XNYS	00067445794TRNY1
20251111 15:27:48.695000 -0500	100	112.8	XNYS	00067446017TRNY1
20251111 15:28:08.523000 -0500	70	112.79	XNYS	00067446050TRNY1
20251111 15:29:12.245000 -0500	100	112.77	XNYS	00067446150TRNY1
20251111 15:29:41.432000 -0500	70	112.76	XNYS	00067446218TRNY1
20251111 15:30:23.178000 -0500	2	112.72	XNYS	00067446296TRNY1
20251111 15:30:32.071000 -0500	80	112.74	XNYS	00067446303TRNY1
20251111 15:31:02.181000 -0500	80	112.71	XNYS	00067446319TRNY1
20251111 15:31:41.654000 -0500	80	112.66	XNYS	00067446381TRNY1
20251111 15:32:21.960000 -0500	1	112.73	XNYS	00067446462TRNY1
20251111 15:32:21.960000 -0500	99	112.73	XNYS	00067446463TRNY1
20251111 15:33:19.255000 -0500	1	112.68	XNYS	00067446594TRNY1
20251111 15:33:49.701000 -0500	100	112.68	XNYS	00067446628TRNY1
20251111 15:34:29.504000 -0500	100	112.72	XNYS	00067446713TRNY1
20251111 15:34:43.065000 -0500	94	112.71	XNYS	00067446728TRNY1
20251111 15:34:43.065000 -0500	6	112.71	XNYS	00067446729TRNY1
20251111 15:35:43.837000 -0500	90	112.74	XNYS	00067446881TRNY1
20251111 15:36:13.159000 -0500	90	112.71	XNYS	00067446932TRNY1
20251111 15:36:42.127000 -0500	70	112.69	XNYS	00067446966TRNY1
20251111 15:37:10.706000 -0500	70	112.65	XNYS	00067447083TRNY1
20251111 15:37:50.524000 -0500	90	112.63	XNYS	00067447180TRNY1
20251111 15:38:38.121000 -0500	100	112.63	XNYS	00067447308TRNY1
20251111 15:39:26.089000 -0500	100	112.68	XNYS	00067447435TRNY1
20251111 15:39:26.089000 -0500	100	112.68	XNYS	00067447436TRNY1
20251111 15:39:26.090000 -0500	101	112.69	XNYS	00067447437TRNY1
20251111 15:39:26.090000 -0500	100	112.69	XNYS	00067447438TRNY1
20251111 15:39:26.090000 -0500	100	112.69	XNYS	00067447439TRNY1
20251111 15:39:26.090000 -0500	100	112.69	XNYS	00067447440TRNY1
20251111 15:39:26.090000 -0500	55	112.69	XNYS	00067447441TRNY1
20251111 15:40:26.851000 -0500	300	112.78	XNYS	00067447622TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251112075368/en/

CRH plc