CRH PLC

Transaction in Own Shares • Nov 18, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

18th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 17th 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
36,300	$110.0793	$110.80	$108.77	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 669,615,532 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.411% 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 17th 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:		17th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$110.0793	36,300

Time Traded	Quantity			Price per Share		Execution Venue		Trade ID
20251117 09:31:19.550000 -0500	50			109.99		XNYS		00067612827TRNY1
20251117 09:31:19.550000 -0500	142			109.99		XNYS		00067612826TRNY1
20251117 09:31:19.550000 -0500	258			109.99		XNYS		00067612825TRNY1
20251117 09:31:19.551000 -0500	50			109.99		XNYS		00067612828TRNY1
20251117 09:31:41.970000 -0500	100			109.68		XNYS		00067612871TRNY1
20251117 09:32:02.233000 -0500	100			109.66		XNYS		00067612912TRNY1
20251117 09:35:01.581000 -0500	500			109.89		XNYS		00067613317TRNY1
20251117 09:35:29.083000 -0500	36			109.91		XNYS		00067613395TRNY1
20251117 09:35:29.083000 -0500	64			109.91		XNYS		00067613394TRNY1
20251117 09:35:37.671000 -0500	70			109.9		XNYS		00067613396TRNY1
20251117 09:35:55.575000 -0500	70			109.99		XNYS		00067613408TRNY1
20251117 09:36:54.377000 -0500	100			109.68		XNYS		00067613456TRNY1
20251117 09:40:12.202000 -0500	536			110.19		XNYS		00067613669TRNY1
20251117 09:40:12.202000 -0500	1			110.19		XNYS		00067613670TRNY1
20251117 09:40:12.202000 -0500	63			110.19		XNYS		00067613671TRNY1
20251117 09:41:28.495000 -0500	52			110.52		XNYS		00067613754TRNY1
20251117 09:41:28.495000 -0500	148			110.52		XNYS		00067613755TRNY1
20251117 09:42:07.294000 -0500	70			110.6		XNYS		00067613786TRNY1
20251117 09:43:17.121000 -0500	100			110.23		XNYS		00067613829TRNY1
20251117 09:44:33.795000 -0500	200			110.16		XNYS		00067614561TRNY1
20251117 09:44:33.865000 -0500	70			110.15		XNYS		00067614562TRNY1
20251117 09:45:16.613000 -0500	100			110.22		XNYS		00067614629TRNY1
20251117 09:46:12.868000 -0500	100			110.26		XNYS		00067615036TRNY1
20251117 09:46:52.071000 -0500	46			110.27		XNYS		00067615191TRNY1
20251117 09:46:52.071000 -0500	54			110.27		XNYS		00067615190TRNY1
20251117 09:47:43.609000 -0500	199			110.27		XNYS		00067615326TRNY1
20251117 09:47:43.609000 -0500	1			110.27		XNYS		00067615325TRNY1
20251117 09:48:35.467000 -0500	23			110.26		XNYS		00067615403TRNY1
20251117 09:48:35.467000 -0500	59			110.26		XNYS		00067615402TRNY1
20251117 09:48:35.467000 -0500	8			110.26		XNYS		00067615401TRNY1
20251117 09:49:39.334000 -0500	53			110.28		XNYS		00067615659TRNY1
20251117 09:49:43.348000 -0500	36			110.26		XNYS		00067615725TRNY1
20251117 09:49:43.348000 -0500	64			110.26		XNYS		00067615724TRNY1
20251117 09:50:30.291000 -0500	53			110.04		XNYS		00067615777TRNY1
20251117 09:52:30.586000 -0500	375			110.4		XNYS		00067616350TRNY1
20251117 09:52:30.586000 -0500	25			110.4		XNYS		00067616349TRNY1
20251117 09:54:13.177000 -0500	43			110.33		XNYS		00067616711TRNY1
20251117 09:55:22.831000 -0500	50			110.32		XNYS		00067616869TRNY1
20251117 09:55:22.831000 -0500	250			110.32		XNYS		00067616868TRNY1
20251117 09:56:31.868000 -0500	100			110.37		XNYS		00067616920TRNY1
20251117 09:57:24.936000 -0500	200			110.36		XNYS		00067617009TRNY1
20251117 09:58:15.680000 -0500	100			110.31		XNYS		00067617032TRNY1
20251117 09:59:07.001000 -0500	100			110.13		XNYS		00067617090TRNY1
20251117 09:59:59.985000 -0500	76			110.12		XNYS		00067617111TRNY1
20251117 09:59:59.985000 -0500	24			110.12		XNYS		00067617110TRNY1
20251117 10:00:41.427000 -0500	100			110.29		XNYS		00067617147TRNY1
20251117 10:02:36.728000 -0500	31			110.48		XNYS		00067617277TRNY1
20251117 10:02:36.728000 -0500	39			110.48		XNYS		00067617276TRNY1
20251117 10:02:36.728000 -0500	200			110.48		XNYS		00067617275TRNY1
20251117 10:03:31.702000 -0500	100			110.63		XNYS		00067617329TRNY1
20251117 10:04:28.680000 -0500	5			110.54		XNYS		00067617386TRNY1
20251117 10:04:58.526000 -0500	141			110.55		XNYS		00067617411TRNY1
20251117 10:04:58.526000 -0500	59			110.55		XNYS		00067617410TRNY1
20251117 10:06:18.126000 -0500	28			110.65		XNYS		00067617472TRNY1
20251117 10:06:18.555000 -0500	100			110.65		XNYS		00067617473TRNY1
20251117 10:07:07.630000 -0500	1			110.6		XNYS		00067617559TRNY1
20251117 10:07:07.630000 -0500	99			110.6		XNYS		00067617558TRNY1
20251117 10:07:24.021000 -0500	70			110.41		XNYS		00067617582TRNY1
20251117 10:08:57.703000 -0500	66			110.41		XNYS		00067617730TRNY1
20251117 10:08:57.703000 -0500	1			110.41		XNYS		00067617729TRNY1
20251117 10:08:57.703000 -0500	1			110.41		XNYS		00067617728TRNY1
20251117 10:08:57.703000 -0500	132			110.41		XNYS		00067617727TRNY1
20251117 10:09:28.925000 -0500	80			110.3		XNYS		00067617740TRNY1
20251117 10:11:49.499000 -0500	1			110.47		XNYS		00067617928TRNY1
20251117 10:11:49.499000 -0500	176			110.47		XNYS		00067617927TRNY1
20251117 10:11:49.500000 -0500	50			110.47		XNYS		00067617932TRNY1
20251117 10:11:49.500000 -0500	40			110.47		XNYS		00067617931TRNY1
20251117 10:11:49.500000 -0500	1			110.47		XNYS		00067617930TRNY1
20251117 10:11:49.500000 -0500	29			110.47		XNYS		00067617929TRNY1
20251117 10:13:01.886000 -0500	43			110.44		XNYS		00067618032TRNY1
20251117 10:13:35.414000 -0500	200			110.48		XNYS		00067618070TRNY1
20251117 10:14:43.366000 -0500	100			110.53		XNYS		00067618134TRNY1
20251117 10:16:45.376000 -0500	300			110.6		XNYS		00067618212TRNY1
20251117 10:17:10.596000 -0500	36			110.59		XNYS		00067618223TRNY1
20251117 10:17:10.597000 -0500	30			110.59		XNYS		00067618225TRNY1
20251117 10:17:10.597000 -0500	4			110.59		XNYS		00067618224TRNY1
20251117 10:17:47.436000 -0500	37			110.49		XNYS		00067618311TRNY1
20251117 10:18:36.818000 -0500	132			110.5		XNYS		00067618414TRNY1
20251117 10:18:36.818000 -0500	68			110.5		XNYS		00067618413TRNY1
20251117 10:20:43.096000 -0500	7			110.4		XNYS		00067618470TRNY1
20251117 10:21:15.922000 -0500	197			110.37		XNYS		00067618487TRNY1
20251117 10:21:15.922000 -0500	3			110.37		XNYS		00067618486TRNY1
20251117 10:21:16.998000 -0500	31			110.31		XNYS		00067618489TRNY1
20251117 10:23:49.212000 -0500	300			110.48		XNYS		00067618546TRNY1
20251117 10:24:54.087000 -0500	100			110.59		XNYS		00067618687TRNY1
20251117 10:25:37.392000 -0500	10			110.51		XNYS		00067618780TRNY1
20251117 10:25:37.393000 -0500	90			110.51		XNYS		00067618781TRNY1
20251117 10:26:26.263000 -0500	46			110.5		XNYS		00067618906TRNY1
20251117 10:26:36.515000 -0500	80			110.5		XNYS		00067618915TRNY1
20251117 10:26:58.716000 -0500	80			110.4		XNYS		00067618962TRNY1
20251117 10:29:03.459000 -0500	200			110.58		XNYS		00067619111TRNY1
20251117 10:31:18.845000 -0500	200			110.64		XNYS		00067619313TRNY1
20251117 10:31:18.846000 -0500	70			110.64		XNYS		00067619314TRNY1
20251117 10:32:37.559000 -0500	97			110.59		XNYS		00067619412TRNY1
20251117 10:32:37.559000 -0500	1			110.59		XNYS		00067619411TRNY1
20251117 10:32:37.559000 -0500	2			110.59		XNYS		00067619410TRNY1
20251117 10:32:44.913000 -0500	31			110.57		XNYS		00067619415TRNY1
20251117 10:32:44.913000 -0500	39			110.57		XNYS		00067619414TRNY1
20251117 10:33:19.497000 -0500	1			110.44		XNYS		00067619474TRNY1
20251117 10:33:19.497000 -0500	1			110.44		XNYS		00067619473TRNY1
20251117 10:33:19.498000 -0500	68			110.44		XNYS		00067619475TRNY1
20251117 10:34:27.246000 -0500	21			110.4		XNYS		00067619558TRNY1
20251117 10:34:27.246000 -0500	79			110.4		XNYS		00067619557TRNY1
20251117 10:35:11.752000 -0500	80			110.36		XNYS		00067619570TRNY1
20251117 10:36:46.276000 -0500	113			110.33		XNYS		00067619683TRNY1
20251117 10:36:46.276000 -0500	1			110.33		XNYS		00067619682TRNY1
20251117 10:36:46.276000 -0500	86			110.33		XNYS		00067619681TRNY1
20251117 10:37:39.081000 -0500	100			110.42		XNYS		00067619742TRNY1
20251117 10:39:06.754000 -0500	1			110.38		XNYS		00067619797TRNY1
20251117 10:39:06.754000 -0500	65			110.38		XNYS		00067619796TRNY1
20251117 10:39:06.754000 -0500	26			110.38		XNYS		00067619795TRNY1
20251117 10:39:06.754000 -0500	51			110.38		XNYS		00067619794TRNY1
20251117 10:39:06.754000 -0500	23			110.38		XNYS		00067619793TRNY1
20251117 10:40:27.422000 -0500	100			110.38		XNYS		00067619884TRNY1
20251117 10:41:12.860000 -0500	100			110.36		XNYS		00067619907TRNY1
20251117 10:41:58.349000 -0500	100			110.34		XNYS		00067619974TRNY1
20251117 10:45:04.380000 -0500	190			110.56		XNYS		00067620089TRNY1
20251117 10:45:04.380000 -0500	110			110.56		XNYS		00067620088TRNY1
20251117 10:45:04.385000 -0500	100			110.55		XNYS		00067620090TRNY1
20251117 10:47:28.346000 -0500	47			110.66		XNYS		00067620272TRNY1
20251117 10:47:28.346000 -0500	153			110.66		XNYS		00067620273TRNY1
20251117 10:48:53.149000 -0500	200			110.66		XNYS		00067620336TRNY1
20251117 10:49:26.000000 -0500	80			110.55		XNYS		00067620373TRNY1
20251117 10:49:55.416000 -0500	100			110.56		XNYS		00067620478TRNY1
20251117 10:52:01.567000 -0500	200			110.52		XNYS		00067620539TRNY1
20251117 10:53:30.061000 -0500	100			110.62		XNYS		00067620755TRNY1
20251117 10:54:26.530000 -0500	80			110.61		XNYS		00067620776TRNY1
20251117 10:54:26.530000 -0500	100			110.61		XNYS		00067620775TRNY1
20251117 10:55:07.473000 -0500	8			110.61		XNYS		00067620827TRNY1
20251117 10:55:07.724000 -0500	1			110.61		XNYS		00067620829TRNY1
20251117 10:55:07.724000 -0500	79			110.61		XNYS		00067620828TRNY1
20251117 10:55:44.627000 -0500	51			110.55		XNYS		00067620879TRNY1
20251117 10:56:20.977000 -0500	25			110.56		XNYS		00067620904TRNY1
20251117 10:56:23.940000 -0500	15			110.54		XNYS		00067620907TRNY1
20251117 10:56:23.940000 -0500	15			110.54		XNYS		00067620906TRNY1
20251117 10:56:23.940000 -0500	50			110.54		XNYS		00067620905TRNY1
20251117 10:57:26.047000 -0500	22			110.54		XNYS		00067620939TRNY1
20251117 10:57:26.047000 -0500	1			110.54		XNYS		00067620938TRNY1
20251117 10:57:26.047000 -0500	67			110.54		XNYS		00067620937TRNY1
20251117 10:58:36.629000 -0500	119			110.46		XNYS		00067620997TRNY1
20251117 10:58:36.629000 -0500	50			110.46		XNYS		00067620996TRNY1
20251117 10:58:36.629000 -0500	31			110.46		XNYS		00067620995TRNY1
20251117 10:59:21.920000 -0500	1			110.5		XNYS		00067621095TRNY1
20251117 10:59:21.920000 -0500	58			110.5		XNYS		00067621094TRNY1
20251117 10:59:21.920000 -0500	1			110.5		XNYS		00067621093TRNY1
20251117 11:01:09.930000 -0500	156			110.46		XNYS		00067621181TRNY1
20251117 11:01:09.930000 -0500	22			110.46		XNYS		00067621180TRNY1
20251117 11:01:09.930000 -0500	22			110.46		XNYS		00067621179TRNY1
20251117 11:01:58.516000 -0500	100			110.49		XNYS		00067621261TRNY1
20251117 11:02:27.921000 -0500	80			110.43		XNYS		00067621285TRNY1
20251117 11:04:09.670000 -0500	10			110.45		XNYS		00067621379TRNY1
20251117 11:04:09.670000 -0500	189			110.45		XNYS		00067621378TRNY1
20251117 11:04:09.670000 -0500	1			110.45		XNYS		00067621377TRNY1
20251117 11:05:14.658000 -0500	44			110.44		XNYS		00067621416TRNY1
20251117 11:05:14.658000 -0500	1			110.44		XNYS		00067621415TRNY1
20251117 11:05:14.658000 -0500	55			110.44		XNYS		00067621414TRNY1
20251117 11:06:03.191000 -0500	12			110.41		XNYS		00067621527TRNY1
20251117 11:06:03.191000 -0500	27			110.41		XNYS		00067621526TRNY1
20251117 11:06:03.191000 -0500	14			110.41		XNYS		00067621525TRNY1
20251117 11:06:03.191000 -0500	47			110.41		XNYS		00067621524TRNY1
20251117 11:06:54.832000 -0500	100			110.26		XNYS		00067621737TRNY1
20251117 11:07:36.571000 -0500	90			110.26		XNYS		00067621763TRNY1
20251117 11:09:24.229000 -0500	167			110.19		XNYS		00067621963TRNY1
20251117 11:09:24.229000 -0500	32			110.19		XNYS		00067621962TRNY1
20251117 11:09:24.229000 -0500	1			110.19		XNYS		00067621961TRNY1
20251117 11:11:05.734000 -0500	200			110.17		XNYS		00067622085TRNY1
20251117 11:11:30.674000 -0500	80			110.08		XNYS		00067622102TRNY1
20251117 11:12:31.513000 -0500	90			110.09		XNYS		00067622294TRNY1
20251117 11:13:52.711000 -0500	40			110.04		XNYS		00067622428TRNY1
20251117 11:13:52.711000 -0500	40			110.04		XNYS		00067622427TRNY1
20251117 11:13:52.711000 -0500	100			110.04		XNYS		00067622426TRNY1
20251117 11:16:10.070000 -0500	43			109.99		XNYS		00067622836TRNY1
20251117 11:16:31.562000 -0500	199			109.98		XNYS		00067622879TRNY1
20251117 11:16:31.562000 -0500	1			109.98		XNYS		00067622878TRNY1
20251117 11:16:36.903000 -0500	1			109.97		XNYS		00067622884TRNY1
20251117 11:16:36.903000 -0500	24			109.97		XNYS		00067622883TRNY1
20251117 11:16:52.074000 -0500	1			109.97		XNYS		00067622930TRNY1
20251117 11:17:13.492000 -0500	34			109.95		XNYS		00067622961TRNY1
20251117 11:17:13.492000 -0500	1			109.95		XNYS		00067622960TRNY1
20251117 11:17:13.492000 -0500	65			109.95		XNYS		00067622959TRNY1
20251117 11:17:54.564000 -0500	90			109.97		XNYS		00067623009TRNY1
20251117 11:19:01.035000 -0500	100			110		XNYS		00067623075TRNY1
20251117 11:19:17.447000 -0500	100			110.08		XNYS		00067623085TRNY1
20251117 11:20:05.174000 -0500	84			110.07		XNYS		00067623184TRNY1
20251117 11:20:05.174000 -0500	16			110.07		XNYS		00067623183TRNY1
20251117 11:21:27.310000 -0500	100			110.03		XNYS		00067623241TRNY1
20251117 11:22:40.946000 -0500	46			110.04		XNYS		00067623303TRNY1
20251117 11:22:40.949000 -0500	100			110.04		XNYS		00067623304TRNY1
20251117 11:24:09.240000 -0500	17			110.03		XNYS		00067623472TRNY1
20251117 11:24:42.630000 -0500	38			110.07		XNYS		00067623500TRNY1
20251117 11:24:42.630000 -0500	1			110.07		XNYS		00067623499TRNY1
20251117 11:24:42.630000 -0500	161			110.07		XNYS		00067623498TRNY1
20251117 11:25:00.531000 -0500	100			110.05		XNYS		00067623523TRNY1
20251117 11:25:40.749000 -0500	90			110.05		XNYS		00067623596TRNY1
20251117 11:26:50.414000 -0500	37			110.19		XNYS		00067623710TRNY1
20251117 11:26:50.414000 -0500	63			110.19		XNYS		00067623709TRNY1
20251117 11:28:18.076000 -0500	29			110.31		XNYS		00067623968TRNY1
20251117 11:28:18.076000 -0500	1			110.31		XNYS		00067623967TRNY1
20251117 11:28:18.076000 -0500	29			110.31		XNYS		00067623966TRNY1
20251117 11:28:18.076000 -0500	141			110.31		XNYS		00067623965TRNY1
20251117 11:30:38.734000 -0500	1			110.41		XNYS		00067624237TRNY1
20251117 11:30:38.734000 -0500	200			110.41		XNYS		00067624236TRNY1
20251117 11:31:02.183000 -0500	100			110.45		XNYS		00067624262TRNY1
20251117 11:31:05.454000 -0500	100			110.43		XNYS		00067624263TRNY1
20251117 11:32:19.453000 -0500	90			110.38		XNYS		00067624374TRNY1
20251117 11:32:52.576000 -0500	9			110.37		XNYS		00067624501TRNY1
20251117 11:32:52.576000 -0500	1			110.37		XNYS		00067624500TRNY1
20251117 11:32:52.576000 -0500	70			110.37		XNYS		00067624499TRNY1
20251117 11:33:41.925000 -0500	100			110.26		XNYS		00067624644TRNY1
20251117 11:35:02.010000 -0500	100			110.27		XNYS		00067624780TRNY1
20251117 11:35:28.616000 -0500	51			110.27		XNYS		00067624824TRNY1
20251117 11:35:28.616000 -0500	1			110.27		XNYS		00067624823TRNY1
20251117 11:35:28.616000 -0500	48			110.27		XNYS		00067624822TRNY1
20251117 11:37:14.589000 -0500	3			110.38		XNYS		00067624911TRNY1
20251117 11:37:17.372000 -0500	131			110.39		XNYS		00067624943TRNY1
20251117 11:37:17.372000 -0500	69			110.39		XNYS		00067624942TRNY1
20251117 11:38:17.496000 -0500	50			110.43		XNYS		00067625029TRNY1
20251117 11:38:17.496000 -0500	50			110.43		XNYS		00067625028TRNY1
20251117 11:40:04.084000 -0500	1			110.42		XNYS		00067625118TRNY1
20251117 11:40:04.084000 -0500	89			110.42		XNYS		00067625117TRNY1
20251117 11:40:23.147000 -0500	100			110.45		XNYS		00067625131TRNY1
20251117 11:40:59.615000 -0500	1			110.54		XNYS		00067625160TRNY1
20251117 11:40:59.615000 -0500	72			110.54		XNYS		00067625159TRNY1
20251117 11:41:36.957000 -0500	100			110.54		XNYS		00067625204TRNY1
20251117 11:42:58.051000 -0500	1			110.44		XNYS		00067625296TRNY1
20251117 11:42:58.051000 -0500	89			110.44		XNYS		00067625295TRNY1
20251117 11:44:10.514000 -0500	8			110.52		XNYS		00067625535TRNY1
20251117 11:44:18.041000 -0500	98			110.52		XNYS		00067625565TRNY1
20251117 11:44:18.041000 -0500	2			110.52		XNYS		00067625564TRNY1
20251117 11:44:48.922000 -0500	100			110.52		XNYS		00067625609TRNY1
20251117 11:46:24.423000 -0500	99			110.54		XNYS		00067625853TRNY1
20251117 11:46:24.423000 -0500	1			110.54		XNYS		00067625852TRNY1
20251117 11:48:19.298000 -0500	200			110.67		XNYS		00067625984TRNY1
20251117 11:52:05.061000 -0500	38			110.67		XNYS		00067626158TRNY1
20251117 11:52:05.061000 -0500	262			110.67		XNYS		00067626159TRNY1
20251117 11:53:46.203000 -0500	100			110.64		XNYS		00067626385TRNY1
20251117 11:55:02.641000 -0500	25			110.67		XNYS		00067626437TRNY1
20251117 11:55:02.641000 -0500	75			110.67		XNYS		00067626438TRNY1
20251117 11:57:26.727000 -0500	14			110.57		XNYS		00067626570TRNY1
20251117 11:58:00.109000 -0500	200			110.62		XNYS		00067626582TRNY1
20251117 11:59:00.582000 -0500	100			110.67		XNYS		00067626611TRNY1
20251117 12:00:01.893000 -0500	2			110.69		XNYS		00067626642TRNY1
20251117 12:00:51.442000 -0500	25			110.7		XNYS		00067626709TRNY1
20251117 12:00:51.442000 -0500	75			110.7		XNYS		00067626710TRNY1
20251117 12:01:37.093000 -0500	100			110.7		XNYS		00067626836TRNY1
20251117 12:03:26.994000 -0500	95			110.8		XNYS		00067626927TRNY1
20251117 12:03:26.994000 -0500	105			110.8		XNYS		00067626928TRNY1
20251117 12:04:29.440000 -0500	100			110.77		XNYS		00067626979TRNY1
20251117 12:05:57.736000 -0500	100			110.75		XNYS		00067627127TRNY1
20251117 12:07:06.102000 -0500	1			110.73		XNYS		00067627178TRNY1
20251117 12:07:06.102000 -0500	72			110.73		XNYS		00067627177TRNY1
20251117 12:07:06.103000 -0500	27			110.73		XNYS		00067627179TRNY1
20251117 12:08:09.391000 -0500	69			110.71		XNYS		00067627221TRNY1
20251117 12:08:09.391000 -0500	31			110.71		XNYS		00067627220TRNY1
20251117 12:09:27.372000 -0500	5			110.59		XNYS		00067627277TRNY1
20251117 12:09:27.372000 -0500	95			110.59		XNYS		00067627276TRNY1
20251117 12:11:55.034000 -0500	130			110.64		XNYS		00067627397TRNY1
20251117 12:11:55.034000 -0500	1			110.64		XNYS		00067627396TRNY1
20251117 12:11:55.034000 -0500	69			110.64		XNYS		00067627395TRNY1
20251117 12:14:03.969000 -0500	18			110.66		XNYS		00067627541TRNY1
20251117 12:14:03.969000 -0500	82			110.66		XNYS		00067627540TRNY1
20251117 12:14:35.999000 -0500	100			110.61		XNYS		00067627558TRNY1
20251117 12:15:45.296000 -0500	1			110.61		XNYS		00067627645TRNY1
20251117 12:15:45.894000 -0500	100			110.61		XNYS		00067627662TRNY1
20251117 12:17:42.092000 -0500	3			110.57		XNYS		00067627795TRNY1
20251117 12:17:42.092000 -0500	1			110.57		XNYS		00067627794TRNY1
20251117 12:17:42.092000 -0500	1			110.57		XNYS		00067627793TRNY1
20251117 12:17:42.093000 -0500	68			110.57		XNYS		00067627797TRNY1
20251117 12:17:42.093000 -0500	27			110.57		XNYS		00067627796TRNY1
20251117 12:19:19.220000 -0500	90			110.54		XNYS		00067627926TRNY1
20251117 12:21:29.969000 -0500	190			110.54		XNYS		00067628040TRNY1
20251117 12:21:29.969000 -0500	1			110.54		XNYS		00067628039TRNY1
20251117 12:21:29.969000 -0500	9			110.54		XNYS		00067628038TRNY1
20251117 12:23:05.291000 -0500	15			110.52		XNYS		00067628133TRNY1
20251117 12:23:08.429000 -0500	90			110.52		XNYS		00067628139TRNY1
20251117 12:25:05.420000 -0500	100			110.48		XNYS		00067628293TRNY1
20251117 12:26:54.012000 -0500	193			110.51		XNYS		00067628380TRNY1
20251117 12:26:54.012000 -0500	7			110.51		XNYS		00067628379TRNY1
20251117 12:29:48.132000 -0500	189			110.53		XNYS		00067628517TRNY1
20251117 12:29:48.132000 -0500	11			110.53		XNYS		00067628516TRNY1
20251117 12:30:31.949000 -0500	100			110.53		XNYS		00067628586TRNY1
20251117 12:31:53.557000 -0500	80			110.56		XNYS		00067628650TRNY1
20251117 12:33:11.274000 -0500	69			110.5		XNYS		00067628751TRNY1
20251117 12:33:11.274000 -0500	1			110.5		XNYS		00067628750TRNY1
20251117 12:33:11.274000 -0500	30			110.5		XNYS		00067628749TRNY1
20251117 12:35:17.377000 -0500	9			110.56		XNYS		00067628861TRNY1
20251117 12:35:17.377000 -0500	91			110.56		XNYS		00067628860TRNY1
20251117 12:37:37.311000 -0500	70			110.54		XNYS		00067629082TRNY1
20251117 12:37:37.311000 -0500	33			110.54		XNYS		00067629081TRNY1
20251117 12:37:37.311000 -0500	167			110.54		XNYS		00067629080TRNY1
20251117 12:38:12.020000 -0500	11			110.51		XNYS		00067629187TRNY1
20251117 12:38:12.020000 -0500	89			110.51		XNYS		00067629186TRNY1
20251117 12:40:48.811000 -0500	16			110.49		XNYS		00067629345TRNY1
20251117 12:40:48.811000 -0500	84			110.49		XNYS		00067629344TRNY1
20251117 12:44:11.134000 -0500	198			110.58		XNYS		00067629602TRNY1
20251117 12:44:11.134000 -0500	2			110.58		XNYS		00067629601TRNY1
20251117 12:44:18.640000 -0500	70			110.56		XNYS		00067629628TRNY1
20251117 12:45:03.986000 -0500	80			110.52		XNYS		00067629710TRNY1
20251117 12:47:23.398000 -0500	50			110.44		XNYS		00067629902TRNY1
20251117 12:47:23.398000 -0500	50			110.44		XNYS		00067629901TRNY1
20251117 12:47:24.860000 -0500	65			110.42		XNYS		00067629907TRNY1
20251117 12:47:24.860000 -0500	35			110.42		XNYS		00067629906TRNY1
20251117 12:49:11.523000 -0500	43			110.45		XNYS		00067629999TRNY1
20251117 12:49:11.523000 -0500	57			110.45		XNYS		00067629998TRNY1
20251117 12:51:34.116000 -0500	100			110.38		XNYS		00067630126TRNY1
20251117 12:53:48.051000 -0500	99			110.49		XNYS		00067630293TRNY1
20251117 12:53:48.051000 -0500	1			110.49		XNYS		00067630292TRNY1
20251117 12:53:48.051000 -0500	100			110.49		XNYS		00067630291TRNY1
20251117 12:55:37.622000 -0500	35			110.44		XNYS		00067630424TRNY1
20251117 12:55:37.719000 -0500	90			110.44		XNYS		00067630427TRNY1
20251117 12:57:04.680000 -0500	90			110.48		XNYS		00067630529TRNY1
20251117 12:58:50.387000 -0500	100			110.47		XNYS		00067630665TRNY1
20251117 12:59:03.952000 -0500	100			110.44		XNYS		00067630671TRNY1
20251117 13:00:20.248000 -0500	4			110.31		XNYS		00067630823TRNY1
20251117 13:00:20.248000 -0500	1			110.31		XNYS		00067630822TRNY1
20251117 13:00:20.249000 -0500	95			110.31		XNYS		00067630824TRNY1
20251117 13:02:16.226000 -0500	100			110.27		XNYS		00067630973TRNY1
20251117 13:04:13.853000 -0500	100			110.24		XNYS		00067631088TRNY1
20251117 13:05:34.025000 -0500	100			110.25		XNYS		00067631159TRNY1
20251117 13:07:01.752000 -0500	99			110.33		XNYS		00067631196TRNY1
20251117 13:07:01.753000 -0500	1			110.33		XNYS		00067631197TRNY1
20251117 13:08:43.640000 -0500	100			110.21		XNYS		00067631287TRNY1
20251117 13:10:14.761000 -0500	1			110.32		XNYS		00067631409TRNY1
20251117 13:10:43.924000 -0500	100			110.42		XNYS		00067631435TRNY1
20251117 13:11:25.524000 -0500	37			110.32		XNYS		00067631519TRNY1
20251117 13:11:25.524000 -0500	63			110.32		XNYS		00067631518TRNY1
20251117 13:15:30.526000 -0500	200			110.27		XNYS		00067631921TRNY1
20251117 13:16:18.225000 -0500	100			110.29		XNYS		00067631965TRNY1
20251117 13:18:29.550000 -0500	63			110.31		XNYS		00067632095TRNY1
20251117 13:18:29.550000 -0500	37			110.31		XNYS		00067632094TRNY1
20251117 13:21:13.799000 -0500	200			110.41		XNYS		00067632255TRNY1
20251117 13:22:11.450000 -0500	44			110.44		XNYS		00067632295TRNY1
20251117 13:22:11.450000 -0500	56			110.44		XNYS		00067632294TRNY1
20251117 13:24:17.373000 -0500	100			110.36		XNYS		00067632407TRNY1
20251117 13:25:09.730000 -0500	1			110.35		XNYS		00067632439TRNY1
20251117 13:25:09.730000 -0500	60			110.35		XNYS		00067632438TRNY1
20251117 13:26:04.396000 -0500	50			110.34		XNYS		00067632509TRNY1
20251117 13:27:19.354000 -0500	80			110.38		XNYS		00067632556TRNY1
20251117 13:28:32.071000 -0500	80			110.32		XNYS		00067632833TRNY1
20251117 13:29:39.451000 -0500	100			110.39		XNYS		00067632888TRNY1
20251117 13:31:00.398000 -0500	70			110.28		XNYS		00067632985TRNY1
20251117 13:32:47.975000 -0500	90			110.29		XNYS		00067633085TRNY1
20251117 13:35:16.130000 -0500	12			110.21		XNYS		00067633244TRNY1
20251117 13:35:16.130000 -0500	1			110.21		XNYS		00067633243TRNY1
20251117 13:35:16.130000 -0500	87			110.21		XNYS		00067633242TRNY1
20251117 13:36:07.838000 -0500	100			110.26		XNYS		00067633290TRNY1
20251117 13:39:09.639000 -0500	1			110.15		XNYS		00067633616TRNY1
20251117 13:40:33.424000 -0500	200			110.15		XNYS		00067633683TRNY1
20251117 13:40:33.424000 -0500	57			110.15		XNYS		00067633682TRNY1
20251117 13:40:38.472000 -0500	10			110.14		XNYS		00067633690TRNY1
20251117 13:40:38.472000 -0500	60			110.14		XNYS		00067633689TRNY1
20251117 13:41:22.658000 -0500	100			110.12		XNYS		00067633711TRNY1
20251117 13:43:26.865000 -0500	70			110.16		XNYS		00067634150TRNY1
20251117 13:45:43.072000 -0500	200			110.23		XNYS		00067634322TRNY1
20251117 13:47:43.003000 -0500	42			110.31		XNYS		00067634386TRNY1
20251117 13:48:36.786000 -0500	63			110.35		XNYS		00067634498TRNY1
20251117 13:48:36.787000 -0500	37			110.35		XNYS		00067634499TRNY1
20251117 13:49:04.670000 -0500	100			110.31		XNYS		00067634553TRNY1
20251117 13:50:50.417000 -0500	100			110.29		XNYS		00067634648TRNY1
20251117 13:54:17.717000 -0500	26			110.23		XNYS		00067634929TRNY1
20251117 13:54:32.024000 -0500	200			110.23		XNYS		00067634979TRNY1
20251117 13:55:23.946000 -0500	88			110.1		XNYS		00067635029TRNY1
20251117 13:55:23.946000 -0500	12			110.1		XNYS		00067635028TRNY1
20251117 13:57:38.034000 -0500	83			110.1		XNYS		00067635129TRNY1
20251117 13:57:38.034000 -0500	17			110.1		XNYS		00067635128TRNY1
20251117 14:00:04.010000 -0500	177			109.98		XNYS		00067635349TRNY1
20251117 14:00:04.010000 -0500	23			109.98		XNYS		00067635348TRNY1
20251117 14:01:28.009000 -0500	70			109.95		XNYS		00067635577TRNY1
20251117 14:02:31.324000 -0500	2			109.9		XNYS		00067635661TRNY1
20251117 14:02:31.324000 -0500	20			109.9		XNYS		00067635660TRNY1
20251117 14:02:31.325000 -0500	15			109.9		XNYS		00067635663TRNY1
20251117 14:02:31.325000 -0500	53			109.9		XNYS		00067635662TRNY1
20251117 14:03:26.384000 -0500	1			109.87		XNYS		00067635771TRNY1
20251117 14:03:26.384000 -0500	99			109.87		XNYS		00067635770TRNY1
20251117 14:05:13.525000 -0500	100			109.89		XNYS		00067635852TRNY1
20251117 14:07:02.407000 -0500	1			109.93		XNYS		00067635935TRNY1
20251117 14:07:02.407000 -0500	1			109.93		XNYS		00067635934TRNY1
20251117 14:07:02.407000 -0500	32			109.93		XNYS		00067635933TRNY1
20251117 14:07:02.407000 -0500	66			109.93		XNYS		00067635932TRNY1
20251117 14:08:38.969000 -0500	100			110		XNYS		00067636000TRNY1
20251117 14:09:32.368000 -0500	10			109.78		XNYS		00067636081TRNY1
20251117 14:09:46.831000 -0500	10			109.78		XNYS		00067636109TRNY1
20251117 14:09:46.832000 -0500	90			109.78		XNYS		00067636110TRNY1
20251117 14:10:15.506000 -0500	100			109.73		XNYS		00067636165TRNY1
20251117 14:12:35.492000 -0500	51			109.79		XNYS		00067636397TRNY1
20251117 14:12:35.492000 -0500	4			109.79		XNYS		00067636396TRNY1
20251117 14:12:35.492000 -0500	27			109.79		XNYS		00067636395TRNY1
20251117 14:12:35.492000 -0500	18			109.79		XNYS		00067636394TRNY1
20251117 14:14:31.070000 -0500	100			109.61		XNYS		00067636651TRNY1
20251117 14:17:12.990000 -0500	22			109.67		XNYS		00067636745TRNY1
20251117 14:17:50.406000 -0500	150			109.68		XNYS		00067636875TRNY1
20251117 14:17:50.406000 -0500	150			109.68		XNYS		00067636874TRNY1
20251117 14:19:28.079000 -0500	70			109.58		XNYS		00067636988TRNY1
20251117 14:20:21.360000 -0500	87			109.58		XNYS		00067637051TRNY1
20251117 14:20:21.360000 -0500	13			109.58		XNYS		00067637050TRNY1
20251117 14:22:27.278000 -0500	90			109.6		XNYS		00067637169TRNY1
20251117 14:24:06.542000 -0500	100			109.63		XNYS		00067637256TRNY1
20251117 14:24:52.405000 -0500	80			109.59		XNYS		00067637364TRNY1
20251117 14:25:46.661000 -0500	7			109.52		XNYS		00067637429TRNY1
20251117 14:25:46.661000 -0500	93			109.52		XNYS		00067637428TRNY1
20251117 14:28:21.990000 -0500	4			109.56		XNYS		00067637833TRNY1
20251117 14:28:21.990000 -0500	1			109.56		XNYS		00067637832TRNY1
20251117 14:28:21.990000 -0500	83			109.56		XNYS		00067637831TRNY1
20251117 14:28:21.990000 -0500	12			109.56		XNYS		00067637830TRNY1
20251117 14:29:20.062000 -0500	44			109.6		XNYS		00067637925TRNY1
20251117 14:29:20.062000 -0500	56			109.6		XNYS		00067637924TRNY1
20251117 14:30:55.858000 -0500	90			109.63		XNYS		00067638641TRNY1
20251117 14:32:06.337000 -0500	80			109.63		XNYS		00067638780TRNY1
20251117 14:33:16.565000 -0500	29			109.53		XNYS		00067638846TRNY1
20251117 14:34:03.182000 -0500	5			109.52		XNYS		00067638905TRNY1
20251117 14:34:03.182000 -0500	95			109.52		XNYS		00067638904TRNY1
20251117 14:35:26.907000 -0500	83			109.49		XNYS		00067639015TRNY1
20251117 14:35:26.907000 -0500	7			109.49		XNYS		00067639014TRNY1
20251117 14:37:41.113000 -0500	100			109.45		XNYS		00067639160TRNY1
20251117 14:37:47.967000 -0500	90			109.43		XNYS		00067639171TRNY1
20251117 14:38:44.473000 -0500	100			109.33		XNYS		00067639264TRNY1
20251117 14:40:42.904000 -0500	100			109.24		XNYS		00067639428TRNY1
20251117 14:41:56.746000 -0500	18			109.2		XNYS		00067639581TRNY1
20251117 14:42:52.520000 -0500	100			109.26		XNYS		00067639700TRNY1
20251117 14:43:37.686000 -0500	55			109.23		XNYS		00067639822TRNY1
20251117 14:43:37.686000 -0500	25			109.23		XNYS		00067639821TRNY1
20251117 14:45:00.066000 -0500	80			109.19		XNYS		00067639938TRNY1
20251117 14:46:54.708000 -0500	100			109.14		XNYS		00067640086TRNY1
20251117 14:47:53.201000 -0500	30			109.09		XNYS		00067640173TRNY1
20251117 14:48:14.161000 -0500	90			109.15		XNYS		00067640190TRNY1
20251117 14:49:23.378000 -0500	100			109.21		XNYS		00067640335TRNY1
20251117 14:50:25.460000 -0500	70			109.15		XNYS		00067640428TRNY1
20251117 14:51:43.736000 -0500	100			109.13		XNYS		00067640597TRNY1
20251117 14:52:31.947000 -0500	70			109.09		XNYS		00067640670TRNY1
20251117 14:54:01.115000 -0500	41			109.11		XNYS		00067640783TRNY1
20251117 14:54:40.570000 -0500	100			109.08		XNYS		00067640860TRNY1
20251117 14:55:36.363000 -0500	100			108.87		XNYS		00067640937TRNY1
20251117 14:58:30.051000 -0500	90			109.02		XNYS		00067641205TRNY1
20251117 14:58:30.051000 -0500	100			109.02		XNYS		00067641204TRNY1
20251117 15:00:00.613000 -0500	100			108.92		XNYS		00067641408TRNY1
20251117 15:00:34.262000 -0500	80			108.91		XNYS		00067641477TRNY1
20251117 15:01:34.171000 -0500	80			108.9		XNYS		00067641555TRNY1
20251117 15:02:57.299000 -0500	90			108.84		XNYS		00067641686TRNY1
20251117 15:03:32.456000 -0500	100			108.77		XNYS		00067641730TRNY1
20251117 15:05:52.554000 -0500	124			108.98		XNYS		00067642234TRNY1
20251117 15:05:52.554000 -0500	76			108.98		XNYS		00067642233TRNY1
20251117 15:07:28.036000 -0500	80			108.99		XNYS		00067642448TRNY1
20251117 15:09:05.166000 -0500	60			108.97		XNYS		00067642573TRNY1
20251117 15:09:05.166000 -0500	40			108.97		XNYS		00067642572TRNY1
20251117 15:09:27.322000 -0500	90			108.92		XNYS		00067642608TRNY1
20251117 15:10:34.741000 -0500	99			109.08		XNYS		00067642678TRNY1
20251117 15:10:34.741000 -0500	1			109.08		XNYS		00067642677TRNY1
20251117 15:12:05.070000 -0500	100			109.1		XNYS		00067642791TRNY1
20251117 15:12:56.551000 -0500	90			109.16		XNYS		00067642906TRNY1
20251117 15:13:29.785000 -0500	46			109.18		XNYS		00067642920TRNY1
20251117 15:13:29.785000 -0500	1			109.18		XNYS		00067642919TRNY1
20251117 15:13:29.785000 -0500	33			109.18		XNYS		00067642918TRNY1
20251117 15:14:28.296000 -0500	80			109.15		XNYS		00067642997TRNY1
20251117 15:15:04.721000 -0500	100			109.08		XNYS		00067643028TRNY1
20251117 15:17:03.333000 -0500	25			109.14		XNYS		00067643232TRNY1
20251117 15:17:03.333000 -0500	75			109.14		XNYS		00067643231TRNY1
20251117 15:17:34.207000 -0500	55			109.12		XNYS		00067643282TRNY1
20251117 15:17:34.207000 -0500	45			109.12		XNYS		00067643281TRNY1
20251117 15:18:35.055000 -0500	80			109.15		XNYS		00067643321TRNY1
20251117 15:19:03.903000 -0500	26			109.13		XNYS		00067643414TRNY1
20251117 15:19:03.903000 -0500	54			109.13		XNYS		00067643413TRNY1
20251117 15:19:48.403000 -0500	70			109.1		XNYS		00067643472TRNY1
20251117 15:21:00.940000 -0500	50			109.06		XNYS		00067643564TRNY1
20251117 15:21:00.940000 -0500	50			109.06		XNYS		00067643563TRNY1
20251117 15:22:03.181000 -0500	100			109.02		XNYS		00067643701TRNY1
20251117 15:22:24.883000 -0500	70			109.02		XNYS		00067643724TRNY1
20251117 15:23:10.624000 -0500	70			109.06		XNYS		00067643805TRNY1
20251117 15:23:50.147000 -0500	100			109.09		XNYS		00067643861TRNY1
20251117 15:24:51.268000 -0500	90			108.94		XNYS		00067644031TRNY1
20251117 15:25:58.120000 -0500	100			108.91		XNYS		00067644131TRNY1
20251117 15:26:34.307000 -0500	24			108.92		XNYS		00067644209TRNY1
20251117 15:26:34.307000 -0500	76			108.92		XNYS		00067644208TRNY1
20251117 15:27:45.186000 -0500	100			108.92		XNYS		00067644431TRNY1
20251117 15:27:59.626000 -0500	100			108.89		XNYS		00067644470TRNY1
20251117 15:28:47.511000 -0500	70			108.95		XNYS		00067644549TRNY1
20251117 15:29:48.715000 -0500	3			108.98		XNYS		00067644645TRNY1
20251117 15:29:48.716000 -0500	22			108.98		XNYS		00067644647TRNY1
20251117 15:29:48.716000 -0500	75			108.98		XNYS		00067644646TRNY1
20251117 15:30:25.665000 -0500	100			109.05		XNYS		00067644726TRNY1
20251117 15:31:28.798000 -0500	100			109.04		XNYS		00067644863TRNY1
20251117 15:32:15.420000 -0500	66			108.98		XNYS		00067645033TRNY1
20251117 15:32:15.420000 -0500	34			108.98		XNYS		00067645032TRNY1
20251117 15:32:43.766000 -0500	100			108.98		XNYS		00067645101TRNY1
20251117 15:33:37.578000 -0500	90			108.94		XNYS		00067645208TRNY1
20251117 15:34:11.628000 -0500	90			108.92		XNYS		00067645270TRNY1
20251117 15:34:59.369000 -0500	80			108.88		XNYS		00067645394TRNY1
20251117 15:35:37.908000 -0500	94			108.99		XNYS		00067645473TRNY1
20251117 15:35:43.801000 -0500	237			109		XNYS		00067645511TRNY1
20251117 15:35:43.801000 -0500	125			109		XNYS		00067645510TRNY1
20251117 15:35:43.801000 -0500	50			109		XNYS		00067645509TRNY1
20251117 15:35:43.801000 -0500	111			109		XNYS		00067645508TRNY1
20251117 15:35:43.801000 -0500	578			109		XNYS		00067645507TRNY1
20251117 15:36:47.736000 -0500	100			109.01		XNYS		00067645735TRNY1
20251117 15:36:47.737000 -0500	200			109.01		XNYS		00067645736TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251118312962/en/

CRH plc