CRH PLC

Transaction in Own Shares • Nov 20, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

20th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 19th 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
36,200	$110.3049	$111.52	$109.57	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 669,542,532 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 19th 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:		19th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$110.3049	36,200

Trade Time	Quantity	Price per Share	Exchange Venue	Trade ID
20251119 09:30:00.982000 -0500	36	110.34	XNYS	00067697491TRNY1
20251119 09:30:01.939000 -0500	100	110.18	XNYS	00067697500TRNY1
20251119 09:30:34.004000 -0500	66	110.94	XNYS	00067697545TRNY1
20251119 09:30:34.004000 -0500	134	110.94	XNYS	00067697546TRNY1
20251119 09:30:55.396000 -0500	48	111.09	XNYS	00067697552TRNY1
20251119 09:30:55.396000 -0500	52	111.09	XNYS	00067697553TRNY1
20251119 09:31:18.673000 -0500	100	110.65	XNYS	00067697616TRNY1
20251119 09:32:09.281000 -0500	5	110.53	XNYS	00067697697TRNY1
20251119 09:32:09.281000 -0500	195	110.53	XNYS	00067697698TRNY1
20251119 09:33:23.454000 -0500	50	110.35	XNYS	00067697874TRNY1
20251119 09:33:23.584000 -0500	25	110.35	XNYS	00067697875TRNY1
20251119 09:33:23.584000 -0500	100	110.35	XNYS	00067697876TRNY1
20251119 09:33:23.584000 -0500	1	110.35	XNYS	00067697877TRNY1
20251119 09:33:29.479000 -0500	11	110.35	XNYS	00067697883TRNY1
20251119 09:33:29.479000 -0500	69	110.35	XNYS	00067697884TRNY1
20251119 09:35:00.032000 -0500	100	110.5	XNYS	00067697994TRNY1
20251119 09:35:00.032000 -0500	1	110.5	XNYS	00067697995TRNY1
20251119 09:35:00.078000 -0500	100	110.5	XNYS	00067697996TRNY1
20251119 09:35:09.614000 -0500	10	110.59	XNYS	00067698010TRNY1
20251119 09:35:15.985000 -0500	100	110.54	XNYS	00067698016TRNY1
20251119 09:36:26.437000 -0500	65	110.49	XNYS	00067698169TRNY1
20251119 09:36:26.437000 -0500	1	110.49	XNYS	00067698170TRNY1
20251119 09:36:26.437000 -0500	134	110.49	XNYS	00067698171TRNY1
20251119 09:37:10.979000 -0500	50	110.62	XNYS	00067698246TRNY1
20251119 09:37:10.979000 -0500	50	110.62	XNYS	00067698247TRNY1
20251119 09:37:10.981000 -0500	100	110.62	XNYS	00067698248TRNY1
20251119 09:38:37.838000 -0500	100	110.84	XNYS	00067698499TRNY1
20251119 09:39:05.134000 -0500	100	110.87	XNYS	00067698546TRNY1
20251119 09:39:05.136000 -0500	9	110.86	XNYS	00067698547TRNY1
20251119 09:39:05.136000 -0500	81	110.86	XNYS	00067698548TRNY1
20251119 09:39:50.843000 -0500	50	110.99	XNYS	00067698605TRNY1
20251119 09:39:50.843000 -0500	50	110.99	XNYS	00067698606TRNY1
20251119 09:40:42.810000 -0500	100	110.85	XNYS	00067698827TRNY1
20251119 09:41:36.137000 -0500	200	111.06	XNYS	00067698936TRNY1
20251119 09:42:29.252000 -0500	51	110.95	XNYS	00067699086TRNY1
20251119 09:43:03.484000 -0500	100	111	XNYS	00067699371TRNY1
20251119 09:43:16.955000 -0500	100	110.89	XNYS	00067699412TRNY1
20251119 09:44:01.826000 -0500	5	110.62	XNYS	00067699464TRNY1
20251119 09:44:01.834000 -0500	100	110.62	XNYS	00067699465TRNY1
20251119 09:44:53.949000 -0500	70	110.54	XNYS	00067699594TRNY1
20251119 09:44:53.949000 -0500	30	110.54	XNYS	00067699595TRNY1
20251119 09:45:33.533000 -0500	100	110.5	XNYS	00067699698TRNY1
20251119 09:45:48.588000 -0500	100	110.49	XNYS	00067699722TRNY1
20251119 09:47:00.091000 -0500	74	110.48	XNYS	00067699907TRNY1
20251119 09:47:00.091000 -0500	26	110.48	XNYS	00067699908TRNY1
20251119 09:47:04.683000 -0500	1	110.43	XNYS	00067699914TRNY1
20251119 09:48:22.769000 -0500	141	110.85	XNYS	00067700043TRNY1
20251119 09:48:22.769000 -0500	59	110.85	XNYS	00067700044TRNY1
20251119 09:49:12.300000 -0500	100	110.82	XNYS	00067700201TRNY1
20251119 09:49:27.329000 -0500	100	110.72	XNYS	00067700210TRNY1
20251119 09:51:22.536000 -0500	175	110.91	XNYS	00067700492TRNY1
20251119 09:51:22.536000 -0500	25	110.91	XNYS	00067700493TRNY1
20251119 09:53:00.177000 -0500	100	111.17	XNYS	00067700664TRNY1
20251119 09:53:00.177000 -0500	1	111.17	XNYS	00067700665TRNY1
20251119 09:53:00.699000 -0500	200	111.18	XNYS	00067700667TRNY1
20251119 09:53:59.442000 -0500	100	111.13	XNYS	00067700882TRNY1
20251119 09:55:01.447000 -0500	98	111.06	XNYS	00067701033TRNY1
20251119 09:55:01.447000 -0500	1	111.06	XNYS	00067701034TRNY1
20251119 09:55:01.447000 -0500	1	111.06	XNYS	00067701035TRNY1
20251119 09:55:46.506000 -0500	100	111.07	XNYS	00067701123TRNY1
20251119 09:56:29.617000 -0500	2	111.2	XNYS	00067701238TRNY1
20251119 09:56:29.617000 -0500	98	111.2	XNYS	00067701239TRNY1
20251119 09:56:48.941000 -0500	70	111.08	XNYS	00067701268TRNY1
20251119 09:57:21.614000 -0500	90	110.97	XNYS	00067701385TRNY1
20251119 09:58:18.152000 -0500	100	110.99	XNYS	00067701509TRNY1
20251119 10:00:03.285000 -0500	100	111.33	XNYS	00067701700TRNY1
20251119 10:00:03.285000 -0500	1	111.33	XNYS	00067701701TRNY1
20251119 10:00:03.285000 -0500	9	111.33	XNYS	00067701702TRNY1
20251119 10:00:03.285000 -0500	90	111.33	XNYS	00067701703TRNY1
20251119 10:00:31.894000 -0500	100	111.29	XNYS	00067701860TRNY1
20251119 10:01:01.977000 -0500	56	111.33	XNYS	00067701936TRNY1
20251119 10:01:01.977000 -0500	1	111.33	XNYS	00067701937TRNY1
20251119 10:01:01.978000 -0500	21	111.33	XNYS	00067701938TRNY1
20251119 10:01:01.978000 -0500	22	111.33	XNYS	00067701939TRNY1
20251119 10:02:25.165000 -0500	1	111.52	XNYS	00067702319TRNY1
20251119 10:02:25.165000 -0500	99	111.52	XNYS	00067702320TRNY1
20251119 10:02:37.350000 -0500	70	111.51	XNYS	00067702337TRNY1
20251119 10:03:12.610000 -0500	70	111.32	XNYS	00067702470TRNY1
20251119 10:03:58.059000 -0500	100	111.24	XNYS	00067702498TRNY1
20251119 10:04:30.150000 -0500	82	111.11	XNYS	00067702545TRNY1
20251119 10:04:30.150000 -0500	8	111.11	XNYS	00067702546TRNY1
20251119 10:05:21.439000 -0500	100	110.99	XNYS	00067702621TRNY1
20251119 10:06:02.888000 -0500	100	111.03	XNYS	00067702735TRNY1
20251119 10:07:17.579000 -0500	100	111.02	XNYS	00067702945TRNY1
20251119 10:07:17.579000 -0500	90	111.02	XNYS	00067702946TRNY1
20251119 10:08:32.596000 -0500	100	111.1	XNYS	00067703015TRNY1
20251119 10:09:38.034000 -0500	12	111.17	XNYS	00067703123TRNY1
20251119 10:09:38.034000 -0500	64	111.17	XNYS	00067703124TRNY1
20251119 10:09:38.034000 -0500	119	111.17	XNYS	00067703125TRNY1
20251119 10:09:38.034000 -0500	1	111.17	XNYS	00067703126TRNY1
20251119 10:10:29.842000 -0500	70	110.98	XNYS	00067703210TRNY1
20251119 10:10:52.856000 -0500	70	110.91	XNYS	00067703234TRNY1
20251119 10:13:33.223000 -0500	300	111.13	XNYS	00067703670TRNY1
20251119 10:15:31.524000 -0500	79	111.25	XNYS	00067704046TRNY1
20251119 10:15:31.524000 -0500	43	111.25	XNYS	00067704047TRNY1
20251119 10:15:31.524000 -0500	178	111.25	XNYS	00067704048TRNY1
20251119 10:16:29.606000 -0500	100	111.27	XNYS	00067704222TRNY1
20251119 10:17:51.103000 -0500	13	111.35	XNYS	00067704554TRNY1
20251119 10:17:51.103000 -0500	187	111.35	XNYS	00067704555TRNY1
20251119 10:19:16.976000 -0500	100	111.33	XNYS	00067705026TRNY1
20251119 10:19:54.827000 -0500	100	111.3	XNYS	00067705217TRNY1
20251119 10:20:07.259000 -0500	57	111.26	XNYS	00067705238TRNY1
20251119 10:20:07.259000 -0500	23	111.26	XNYS	00067705239TRNY1
20251119 10:20:48.667000 -0500	100	111.47	XNYS	00067705333TRNY1
20251119 10:22:03.142000 -0500	30	111.45	XNYS	00067705650TRNY1
20251119 10:22:03.142000 -0500	1	111.45	XNYS	00067705651TRNY1
20251119 10:22:03.142000 -0500	69	111.45	XNYS	00067705652TRNY1
20251119 10:22:52.656000 -0500	100	111.3	XNYS	00067706165TRNY1
20251119 10:23:17.809000 -0500	80	111.27	XNYS	00067706314TRNY1
20251119 10:24:44.632000 -0500	100	111.11	XNYS	00067706452TRNY1
20251119 10:25:22.456000 -0500	100	111.14	XNYS	00067706514TRNY1
20251119 10:25:47.032000 -0500	70	111.1	XNYS	00067706578TRNY1
20251119 10:26:31.833000 -0500	80	111.04	XNYS	00067706692TRNY1
20251119 10:27:49.975000 -0500	21	110.97	XNYS	00067706864TRNY1
20251119 10:28:08.124000 -0500	100	110.97	XNYS	00067706908TRNY1
20251119 10:28:20.544000 -0500	90	110.93	XNYS	00067706953TRNY1
20251119 10:29:47.023000 -0500	38	110.93	XNYS	00067707103TRNY1
20251119 10:29:47.023000 -0500	158	110.93	XNYS	00067707104TRNY1
20251119 10:29:47.023000 -0500	4	110.93	XNYS	00067707105TRNY1
20251119 10:30:40.054000 -0500	100	110.92	XNYS	00067707240TRNY1
20251119 10:32:11.547000 -0500	26	110.84	XNYS	00067707490TRNY1
20251119 10:32:11.547000 -0500	40	110.84	XNYS	00067707491TRNY1
20251119 10:32:11.548000 -0500	1	110.84	XNYS	00067707492TRNY1
20251119 10:32:26.909000 -0500	48	110.84	XNYS	00067707504TRNY1
20251119 10:33:25.275000 -0500	100	111	XNYS	00067707608TRNY1
20251119 10:33:39.478000 -0500	25	110.96	XNYS	00067707618TRNY1
20251119 10:33:39.479000 -0500	39	110.96	XNYS	00067707619TRNY1
20251119 10:33:39.479000 -0500	6	110.96	XNYS	00067707620TRNY1
20251119 10:34:36.099000 -0500	60	110.91	XNYS	00067707721TRNY1
20251119 10:34:36.099000 -0500	1	110.91	XNYS	00067707722TRNY1
20251119 10:34:36.099000 -0500	39	110.91	XNYS	00067707723TRNY1
20251119 10:35:07.484000 -0500	100	110.92	XNYS	00067707779TRNY1
20251119 10:36:32.002000 -0500	100	110.66	XNYS	00067708255TRNY1
20251119 10:38:01.418000 -0500	167	110.69	XNYS	00067708349TRNY1
20251119 10:38:01.418000 -0500	33	110.69	XNYS	00067708350TRNY1
20251119 10:39:00.171000 -0500	86	110.64	XNYS	00067708504TRNY1
20251119 10:39:00.171000 -0500	14	110.64	XNYS	00067708505TRNY1
20251119 10:39:17.873000 -0500	6	110.57	XNYS	00067708556TRNY1
20251119 10:39:17.873000 -0500	94	110.57	XNYS	00067708557TRNY1
20251119 10:40:09.161000 -0500	100	110.43	XNYS	00067708662TRNY1
20251119 10:41:47.439000 -0500	100	110.37	XNYS	00067708986TRNY1
20251119 10:42:56.495000 -0500	100	110.34	XNYS	00067709204TRNY1
20251119 10:42:56.496000 -0500	100	110.34	XNYS	00067709205TRNY1
20251119 10:44:42.539000 -0500	13	110.38	XNYS	00067709440TRNY1
20251119 10:44:45.978000 -0500	100	110.38	XNYS	00067709442TRNY1
20251119 10:44:53.319000 -0500	80	110.36	XNYS	00067709457TRNY1
20251119 10:46:10.255000 -0500	100	110.29	XNYS	00067709723TRNY1
20251119 10:46:28.648000 -0500	100	110.24	XNYS	00067709812TRNY1
20251119 10:48:15.237000 -0500	5	110.31	XNYS	00067709947TRNY1
20251119 10:48:32.149000 -0500	200	110.31	XNYS	00067710000TRNY1
20251119 10:49:48.587000 -0500	100	110.26	XNYS	00067710141TRNY1
20251119 10:51:32.744000 -0500	200	110.19	XNYS	00067710488TRNY1
20251119 10:51:32.745000 -0500	100	110.18	XNYS	00067710489TRNY1
20251119 10:53:26.201000 -0500	100	110.36	XNYS	00067710805TRNY1
20251119 10:53:26.201000 -0500	80	110.35	XNYS	00067710806TRNY1
20251119 10:54:15.596000 -0500	80	110.24	XNYS	00067710905TRNY1
20251119 10:55:42.262000 -0500	100	110.17	XNYS	00067711253TRNY1
20251119 10:55:42.262000 -0500	65	110.17	XNYS	00067711254TRNY1
20251119 10:55:42.262000 -0500	25	110.17	XNYS	00067711255TRNY1
20251119 10:57:31.057000 -0500	200	110.11	XNYS	00067711726TRNY1
20251119 10:59:54.895000 -0500	145	110.2	XNYS	00067712200TRNY1
20251119 10:59:54.895000 -0500	1	110.2	XNYS	00067712201TRNY1
20251119 11:00:00.115000 -0500	100	110.18	XNYS	00067712212TRNY1
20251119 11:00:51.955000 -0500	100	110.25	XNYS	00067712359TRNY1
20251119 11:01:09.158000 -0500	90	110.24	XNYS	00067712388TRNY1
20251119 11:02:06.826000 -0500	2	110.18	XNYS	00067712512TRNY1
20251119 11:02:06.826000 -0500	98	110.18	XNYS	00067712513TRNY1
20251119 11:02:40.596000 -0500	100	110.13	XNYS	00067712652TRNY1
20251119 11:03:21.800000 -0500	62	109.97	XNYS	00067712791TRNY1
20251119 11:03:21.800000 -0500	1	109.97	XNYS	00067712792TRNY1
20251119 11:03:21.800000 -0500	1	109.97	XNYS	00067712793TRNY1
20251119 11:03:21.800000 -0500	6	109.97	XNYS	00067712794TRNY1
20251119 11:04:17.668000 -0500	100	110.07	XNYS	00067712901TRNY1
20251119 11:05:04.187000 -0500	97	110.04	XNYS	00067713028TRNY1
20251119 11:05:04.187000 -0500	3	110.04	XNYS	00067713029TRNY1
20251119 11:05:27.437000 -0500	52	110.01	XNYS	00067713055TRNY1
20251119 11:06:08.496000 -0500	80	109.91	XNYS	00067713138TRNY1
20251119 11:08:22.145000 -0500	77	110.06	XNYS	00067713481TRNY1
20251119 11:08:22.147000 -0500	123	110.06	XNYS	00067713482TRNY1
20251119 11:08:31.234000 -0500	10	110.02	XNYS	00067713518TRNY1
20251119 11:08:31.234000 -0500	1	110.02	XNYS	00067713519TRNY1
20251119 11:08:41.857000 -0500	100	110	XNYS	00067713560TRNY1
20251119 11:09:26.618000 -0500	100	110.04	XNYS	00067713680TRNY1
20251119 11:12:02.993000 -0500	200	110.06	XNYS	00067714102TRNY1
20251119 11:12:06.307000 -0500	90	110.03	XNYS	00067714130TRNY1
20251119 11:12:29.847000 -0500	70	109.96	XNYS	00067714197TRNY1
20251119 11:14:28.428000 -0500	100	109.95	XNYS	00067714446TRNY1
20251119 11:14:28.428000 -0500	1	109.95	XNYS	00067714447TRNY1
20251119 11:14:28.429000 -0500	99	109.95	XNYS	00067714448TRNY1
20251119 11:17:38.622000 -0500	248	110.07	XNYS	00067714978TRNY1
20251119 11:17:38.622000 -0500	1	110.07	XNYS	00067714979TRNY1
20251119 11:18:16.194000 -0500	200	110.14	XNYS	00067715095TRNY1
20251119 11:19:00.513000 -0500	29	110.12	XNYS	00067715179TRNY1
20251119 11:19:00.513000 -0500	51	110.12	XNYS	00067715180TRNY1
20251119 11:19:55.870000 -0500	100	110.08	XNYS	00067715342TRNY1
20251119 11:20:23.440000 -0500	30	110.15	XNYS	00067715382TRNY1
20251119 11:20:23.440000 -0500	23	110.15	XNYS	00067715383TRNY1
20251119 11:21:11.336000 -0500	48	110.16	XNYS	00067715496TRNY1
20251119 11:21:26.235000 -0500	100	110.19	XNYS	00067715543TRNY1
20251119 11:22:16.290000 -0500	97	110.19	XNYS	00067715670TRNY1
20251119 11:22:16.290000 -0500	3	110.19	XNYS	00067715671TRNY1
20251119 11:22:41.074000 -0500	62	110.18	XNYS	00067715731TRNY1
20251119 11:22:41.074000 -0500	8	110.18	XNYS	00067715732TRNY1
20251119 11:24:06.888000 -0500	100	110.15	XNYS	00067715980TRNY1
20251119 11:24:26.501000 -0500	73	110.12	XNYS	00067715999TRNY1
20251119 11:24:26.501000 -0500	17	110.12	XNYS	00067716000TRNY1
20251119 11:26:14.187000 -0500	192	110.07	XNYS	00067716312TRNY1
20251119 11:26:14.187000 -0500	8	110.07	XNYS	00067716313TRNY1
20251119 11:27:04.947000 -0500	100	110.13	XNYS	00067716606TRNY1
20251119 11:27:22.602000 -0500	70	110.13	XNYS	00067716770TRNY1
20251119 11:28:27.562000 -0500	11	110.17	XNYS	00067716907TRNY1
20251119 11:28:27.562000 -0500	19	110.17	XNYS	00067716908TRNY1
20251119 11:28:27.562000 -0500	70	110.17	XNYS	00067716909TRNY1
20251119 11:29:00.132000 -0500	80	110.22	XNYS	00067716948TRNY1
20251119 11:30:00.160000 -0500	45	110.16	XNYS	00067717164TRNY1
20251119 11:30:00.160000 -0500	55	110.16	XNYS	00067717165TRNY1
20251119 11:31:04.172000 -0500	100	110.1	XNYS	00067717346TRNY1
20251119 11:31:28.223000 -0500	2	109.95	XNYS	00067717424TRNY1
20251119 11:31:28.223000 -0500	88	109.95	XNYS	00067717425TRNY1
20251119 11:32:16.008000 -0500	100	109.93	XNYS	00067717544TRNY1
20251119 11:32:58.587000 -0500	90	109.91	XNYS	00067717669TRNY1
20251119 11:33:40.995000 -0500	30	109.85	XNYS	00067717735TRNY1
20251119 11:34:54.349000 -0500	200	109.91	XNYS	00067717854TRNY1
20251119 11:36:16.726000 -0500	49	109.77	XNYS	00067718185TRNY1
20251119 11:36:16.726000 -0500	51	109.77	XNYS	00067718186TRNY1
20251119 11:39:28.079000 -0500	275	109.81	XNYS	00067718722TRNY1
20251119 11:39:28.079000 -0500	125	109.81	XNYS	00067718723TRNY1
20251119 11:40:13.490000 -0500	70	109.75	XNYS	00067718860TRNY1
20251119 11:41:07.017000 -0500	80	109.74	XNYS	00067718943TRNY1
20251119 11:41:51.682000 -0500	80	109.72	XNYS	00067719041TRNY1
20251119 11:42:45.893000 -0500	27	109.82	XNYS	00067719154TRNY1
20251119 11:42:45.893000 -0500	63	109.82	XNYS	00067719155TRNY1
20251119 11:44:04.554000 -0500	100	109.92	XNYS	00067719336TRNY1
20251119 11:45:03.916000 -0500	57	109.8	XNYS	00067719485TRNY1
20251119 11:45:03.916000 -0500	43	109.8	XNYS	00067719486TRNY1
20251119 11:47:06.598000 -0500	1	109.94	XNYS	00067719694TRNY1
20251119 11:47:06.598000 -0500	126	109.94	XNYS	00067719695TRNY1
20251119 11:47:06.598000 -0500	18	109.94	XNYS	00067719696TRNY1
20251119 11:47:06.598000 -0500	55	109.94	XNYS	00067719697TRNY1
20251119 11:48:39.976000 -0500	100	109.64	XNYS	00067719895TRNY1
20251119 11:50:17.630000 -0500	100	109.7	XNYS	00067720112TRNY1
20251119 11:50:34.951000 -0500	70	109.64	XNYS	00067720154TRNY1
20251119 11:50:34.951000 -0500	10	109.64	XNYS	00067720155TRNY1
20251119 11:54:09.840000 -0500	57	109.74	XNYS	00067720582TRNY1
20251119 11:54:09.840000 -0500	143	109.74	XNYS	00067720583TRNY1
20251119 11:54:10.956000 -0500	5	109.74	XNYS	00067720587TRNY1
20251119 11:54:13.087000 -0500	100	109.74	XNYS	00067720603TRNY1
20251119 11:55:31.293000 -0500	100	109.76	XNYS	00067720739TRNY1
20251119 11:57:01.320000 -0500	100	109.88	XNYS	00067720909TRNY1
20251119 11:58:38.393000 -0500	100	109.89	XNYS	00067721115TRNY1
20251119 11:59:26.393000 -0500	100	109.86	XNYS	00067721307TRNY1
20251119 12:01:00.926000 -0500	45	109.95	XNYS	00067721454TRNY1
20251119 12:01:00.926000 -0500	55	109.95	XNYS	00067721455TRNY1
20251119 12:01:00.926000 -0500	31	109.95	XNYS	00067721456TRNY1
20251119 12:02:25.061000 -0500	100	109.99	XNYS	00067721585TRNY1
20251119 12:03:34.573000 -0500	6	110	XNYS	00067721684TRNY1
20251119 12:03:34.573000 -0500	94	110	XNYS	00067721685TRNY1
20251119 12:04:01.693000 -0500	80	109.88	XNYS	00067721772TRNY1
20251119 12:07:19.406000 -0500	25	109.93	XNYS	00067722077TRNY1
20251119 12:07:19.406000 -0500	175	109.93	XNYS	00067722078TRNY1
20251119 12:07:19.406000 -0500	70	109.93	XNYS	00067722079TRNY1
20251119 12:08:39.446000 -0500	22	109.82	XNYS	00067722151TRNY1
20251119 12:08:39.447000 -0500	78	109.82	XNYS	00067722152TRNY1
20251119 12:09:41.548000 -0500	80	109.82	XNYS	00067722212TRNY1
20251119 12:10:47.121000 -0500	16	109.73	XNYS	00067722347TRNY1
20251119 12:10:47.121000 -0500	64	109.73	XNYS	00067722348TRNY1
20251119 12:13:20.307000 -0500	155	109.69	XNYS	00067722509TRNY1
20251119 12:13:20.307000 -0500	45	109.69	XNYS	00067722510TRNY1
20251119 12:15:13.953000 -0500	100	109.66	XNYS	00067722630TRNY1
20251119 12:17:20.077000 -0500	100	109.78	XNYS	00067722695TRNY1
20251119 12:17:20.077000 -0500	100	109.78	XNYS	00067722696TRNY1
20251119 12:20:05.596000 -0500	100	109.62	XNYS	00067722936TRNY1
20251119 12:20:05.596000 -0500	80	109.61	XNYS	00067722937TRNY1
20251119 12:22:05.425000 -0500	200	109.68	XNYS	00067723016TRNY1
20251119 12:24:14.217000 -0500	90	109.68	XNYS	00067723156TRNY1
20251119 12:25:04.656000 -0500	90	109.62	XNYS	00067723192TRNY1
20251119 12:26:32.183000 -0500	2	109.58	XNYS	00067723262TRNY1
20251119 12:26:32.183000 -0500	88	109.58	XNYS	00067723263TRNY1
20251119 12:27:31.756000 -0500	73	109.59	XNYS	00067723401TRNY1
20251119 12:27:31.756000 -0500	1	109.59	XNYS	00067723402TRNY1
20251119 12:29:13.996000 -0500	200	109.72	XNYS	00067723514TRNY1
20251119 12:31:25.680000 -0500	67	109.89	XNYS	00067723661TRNY1
20251119 12:31:25.680000 -0500	1	109.89	XNYS	00067723662TRNY1
20251119 12:31:25.680000 -0500	32	109.89	XNYS	00067723663TRNY1
20251119 12:31:25.687000 -0500	100	109.89	XNYS	00067723664TRNY1
20251119 12:33:32.139000 -0500	100	109.65	XNYS	00067723880TRNY1
20251119 12:36:16.221000 -0500	200	109.61	XNYS	00067724288TRNY1
20251119 12:36:37.919000 -0500	80	109.57	XNYS	00067724322TRNY1
20251119 12:39:00.986000 -0500	150	109.57	XNYS	00067724531TRNY1
20251119 12:39:00.986000 -0500	50	109.57	XNYS	00067724532TRNY1
20251119 12:41:33.822000 -0500	100	109.61	XNYS	00067724696TRNY1
20251119 12:43:26.743000 -0500	100	109.9	XNYS	00067724827TRNY1
20251119 12:43:26.743000 -0500	89	109.9	XNYS	00067724828TRNY1
20251119 12:43:26.743000 -0500	1	109.9	XNYS	00067724829TRNY1
20251119 12:45:03.493000 -0500	1	109.81	XNYS	00067725036TRNY1
20251119 12:45:03.500000 -0500	100	109.81	XNYS	00067725037TRNY1
20251119 12:46:55.235000 -0500	100	109.72	XNYS	00067725191TRNY1
20251119 12:47:59.930000 -0500	100	109.79	XNYS	00067725228TRNY1
20251119 12:48:44.402000 -0500	100	109.75	XNYS	00067725279TRNY1
20251119 12:54:16.533000 -0500	300	109.86	XNYS	00067725560TRNY1
20251119 12:54:16.533000 -0500	100	109.86	XNYS	00067725561TRNY1
20251119 12:56:35.661000 -0500	100	109.85	XNYS	00067725704TRNY1
20251119 12:58:02.209000 -0500	90	109.8	XNYS	00067725797TRNY1
20251119 12:59:01.414000 -0500	90	109.69	XNYS	00067725846TRNY1
20251119 13:02:16.604000 -0500	200	109.83	XNYS	00067726010TRNY1
20251119 13:04:39.196000 -0500	200	109.97	XNYS	00067726088TRNY1
20251119 13:06:55.049000 -0500	61	109.92	XNYS	00067726208TRNY1
20251119 13:06:55.049000 -0500	39	109.92	XNYS	00067726209TRNY1
20251119 13:07:16.230000 -0500	80	109.88	XNYS	00067726236TRNY1
20251119 13:07:16.230000 -0500	10	109.88	XNYS	00067726237TRNY1
20251119 13:09:31.919000 -0500	100	109.96	XNYS	00067726334TRNY1
20251119 13:10:04.450000 -0500	80	109.91	XNYS	00067726360TRNY1
20251119 13:12:02.031000 -0500	5	110.05	XNYS	00067726468TRNY1
20251119 13:12:02.031000 -0500	95	110.05	XNYS	00067726469TRNY1
20251119 13:14:18.018000 -0500	100	110.07	XNYS	00067726642TRNY1
20251119 13:14:18.018000 -0500	50	110.07	XNYS	00067726643TRNY1
20251119 13:14:18.019000 -0500	30	110.07	XNYS	00067726644TRNY1
20251119 13:15:30.783000 -0500	100	110.09	XNYS	00067726785TRNY1
20251119 13:17:03.653000 -0500	56	110.04	XNYS	00067726883TRNY1
20251119 13:17:03.653000 -0500	14	110.04	XNYS	00067726884TRNY1
20251119 13:17:53.091000 -0500	62	110.04	XNYS	00067726965TRNY1
20251119 13:17:53.091000 -0500	1	110.04	XNYS	00067726966TRNY1
20251119 13:19:22.629000 -0500	54	110	XNYS	00067727083TRNY1
20251119 13:19:22.629000 -0500	1	110	XNYS	00067727084TRNY1
20251119 13:21:07.405000 -0500	100	110.11	XNYS	00067727251TRNY1
20251119 13:21:51.793000 -0500	80	110.16	XNYS	00067727478TRNY1
20251119 13:22:30.561000 -0500	100	110.14	XNYS	00067727574TRNY1
20251119 13:26:52.745000 -0500	37	110.09	XNYS	00067728147TRNY1
20251119 13:26:52.745000 -0500	42	110.09	XNYS	00067728148TRNY1
20251119 13:26:53.268000 -0500	100	110.09	XNYS	00067728151TRNY1
20251119 13:27:31.166000 -0500	90	110.05	XNYS	00067728257TRNY1
20251119 13:29:30.078000 -0500	90	110	XNYS	00067728608TRNY1
20251119 13:29:30.078000 -0500	1	110	XNYS	00067728609TRNY1
20251119 13:29:30.078000 -0500	9	110	XNYS	00067728610TRNY1
20251119 13:29:56.457000 -0500	2	109.97	XNYS	00067728679TRNY1
20251119 13:30:23.992000 -0500	80	109.99	XNYS	00067728782TRNY1
20251119 13:32:07.585000 -0500	100	109.99	XNYS	00067728999TRNY1
20251119 13:33:09.477000 -0500	100	109.92	XNYS	00067729055TRNY1
20251119 13:34:38.547000 -0500	100	109.96	XNYS	00067729145TRNY1
20251119 13:36:42.341000 -0500	43	110.07	XNYS	00067729270TRNY1
20251119 13:37:18.324000 -0500	80	110.17	XNYS	00067729374TRNY1
20251119 13:39:06.252000 -0500	100	110.3	XNYS	00067729590TRNY1
20251119 13:40:32.952000 -0500	100	110.32	XNYS	00067729656TRNY1
20251119 13:41:28.649000 -0500	90	110.24	XNYS	00067729744TRNY1
20251119 13:42:41.270000 -0500	100	110.17	XNYS	00067729870TRNY1
20251119 13:45:10.075000 -0500	100	110.15	XNYS	00067730278TRNY1
20251119 13:46:05.638000 -0500	100	110.1	XNYS	00067730330TRNY1
20251119 13:48:11.644000 -0500	3	110.04	XNYS	00067730664TRNY1
20251119 13:48:11.644000 -0500	97	110.04	XNYS	00067730665TRNY1
20251119 13:48:46.635000 -0500	63	109.99	XNYS	00067730763TRNY1
20251119 13:48:46.635000 -0500	7	109.99	XNYS	00067730764TRNY1
20251119 13:53:14.706000 -0500	3	110.21	XNYS	00067731096TRNY1
20251119 13:53:14.706000 -0500	297	110.21	XNYS	00067731097TRNY1
20251119 13:55:02.420000 -0500	1	110.21	XNYS	00067731179TRNY1
20251119 13:55:52.078000 -0500	200	110.29	XNYS	00067731293TRNY1
20251119 13:56:57.172000 -0500	80	110.23	XNYS	00067731362TRNY1
20251119 13:59:09.645000 -0500	100	110.22	XNYS	00067731620TRNY1
20251119 14:00:02.588000 -0500	100	110.23	XNYS	00067731648TRNY1
20251119 14:02:30.166000 -0500	41	110.19	XNYS	00067731853TRNY1
20251119 14:02:30.166000 -0500	30	110.19	XNYS	00067731854TRNY1
20251119 14:02:30.876000 -0500	90	110.19	XNYS	00067731859TRNY1
20251119 14:03:29.998000 -0500	90	110.25	XNYS	00067731903TRNY1
20251119 14:04:58.060000 -0500	35	110.22	XNYS	00067732022TRNY1
20251119 14:04:58.060000 -0500	1	110.22	XNYS	00067732023TRNY1
20251119 14:04:58.060000 -0500	64	110.22	XNYS	00067732024TRNY1
20251119 14:05:40.872000 -0500	70	110.21	XNYS	00067732091TRNY1
20251119 14:07:16.596000 -0500	90	110.24	XNYS	00067732248TRNY1
20251119 14:08:10.799000 -0500	70	110.19	XNYS	00067732339TRNY1
20251119 14:09:29.970000 -0500	100	110.24	XNYS	00067732439TRNY1
20251119 14:10:54.614000 -0500	90	110.06	XNYS	00067732519TRNY1
20251119 14:11:45.336000 -0500	90	110	XNYS	00067732592TRNY1
20251119 14:14:39.074000 -0500	200	110.05	XNYS	00067732779TRNY1
20251119 14:15:49.039000 -0500	80	110.02	XNYS	00067732881TRNY1
20251119 14:17:04.515000 -0500	70	109.96	XNYS	00067732979TRNY1
20251119 14:18:47.531000 -0500	100	110.05	XNYS	00067733082TRNY1
20251119 14:20:06.905000 -0500	6	110.12	XNYS	00067733165TRNY1
20251119 14:20:07.010000 -0500	80	110.12	XNYS	00067733167TRNY1
20251119 14:20:46.391000 -0500	100	110.15	XNYS	00067733183TRNY1
20251119 14:25:05.555000 -0500	200	110.06	XNYS	00067733520TRNY1
20251119 14:25:05.555000 -0500	100	110.06	XNYS	00067733521TRNY1
20251119 14:26:46.919000 -0500	80	109.82	XNYS	00067733637TRNY1
20251119 14:30:44.501000 -0500	200	109.98	XNYS	00067734290TRNY1
20251119 14:30:44.501000 -0500	100	109.98	XNYS	00067734291TRNY1
20251119 14:33:01.550000 -0500	100	109.94	XNYS	00067734487TRNY1
20251119 14:34:20.607000 -0500	100	109.93	XNYS	00067734635TRNY1
20251119 14:35:32.187000 -0500	90	109.99	XNYS	00067734680TRNY1
20251119 14:37:28.263000 -0500	100	109.92	XNYS	00067734840TRNY1
20251119 14:39:28.731000 -0500	100	109.91	XNYS	00067734958TRNY1
20251119 14:39:35.876000 -0500	80	109.89	XNYS	00067734963TRNY1
20251119 14:41:07.500000 -0500	100	109.88	XNYS	00067735088TRNY1
20251119 14:42:10.071000 -0500	70	109.95	XNYS	00067735139TRNY1
20251119 14:43:29.697000 -0500	100	109.93	XNYS	00067735296TRNY1
20251119 14:44:27.613000 -0500	80	109.89	XNYS	00067735356TRNY1
20251119 14:46:07.164000 -0500	90	109.85	XNYS	00067735476TRNY1
20251119 14:47:12.057000 -0500	100	109.86	XNYS	00067735549TRNY1
20251119 14:48:17.159000 -0500	70	109.84	XNYS	00067735656TRNY1
20251119 14:49:43.414000 -0500	100	109.85	XNYS	00067735746TRNY1
20251119 14:51:32.951000 -0500	100	109.93	XNYS	00067735929TRNY1
20251119 14:52:14.271000 -0500	80	109.93	XNYS	00067735991TRNY1
20251119 14:53:21.541000 -0500	70	110.03	XNYS	00067736067TRNY1
20251119 14:55:26.751000 -0500	200	110.2	XNYS	00067736166TRNY1
20251119 14:57:14.284000 -0500	90	110.24	XNYS	00067736339TRNY1
20251119 14:58:54.856000 -0500	100	110.06	XNYS	00067736504TRNY1
20251119 14:59:19.931000 -0500	80	110	XNYS	00067736524TRNY1
20251119 15:00:41.793000 -0500	100	110.05	XNYS	00067736602TRNY1
20251119 15:02:05.052000 -0500	100	110.04	XNYS	00067736649TRNY1
20251119 15:02:49.729000 -0500	80	110.04	XNYS	00067736723TRNY1
20251119 15:04:19.961000 -0500	100	110.08	XNYS	00067736815TRNY1
20251119 15:05:38.719000 -0500	100	110.09	XNYS	00067736875TRNY1
20251119 15:07:07.241000 -0500	100	110.13	XNYS	00067736966TRNY1
20251119 15:07:29.863000 -0500	80	110.12	XNYS	00067737032TRNY1
20251119 15:08:10.460000 -0500	80	110.23	XNYS	00067737091TRNY1
20251119 15:09:45.272000 -0500	100	110.24	XNYS	00067737158TRNY1
20251119 15:10:21.067000 -0500	90	110.2	XNYS	00067737254TRNY1
20251119 15:11:30.539000 -0500	80	110.24	XNYS	00067737345TRNY1
20251119 15:12:07.300000 -0500	80	110.2	XNYS	00067737377TRNY1
20251119 15:12:39.451000 -0500	100	110.26	XNYS	00067737412TRNY1
20251119 15:14:46.443000 -0500	100	110.27	XNYS	00067737555TRNY1
20251119 15:15:34.863000 -0500	100	110.36	XNYS	00067737755TRNY1
20251119 15:18:07.924000 -0500	200	110.47	XNYS	00067738002TRNY1
20251119 15:18:07.924000 -0500	70	110.47	XNYS	00067738003TRNY1
20251119 15:19:41.384000 -0500	100	110.67	XNYS	00067738279TRNY1
20251119 15:20:11.346000 -0500	90	110.71	XNYS	00067738347TRNY1
20251119 15:20:50.135000 -0500	80	110.73	XNYS	00067738445TRNY1
20251119 15:21:39.343000 -0500	90	110.57	XNYS	00067738610TRNY1
20251119 15:22:56.903000 -0500	100	110.53	XNYS	00067738676TRNY1
20251119 15:23:15.308000 -0500	54	110.53	XNYS	00067738701TRNY1
20251119 15:23:15.308000 -0500	16	110.53	XNYS	00067738702TRNY1
20251119 15:25:00.027000 -0500	100	110.45	XNYS	00067738800TRNY1
20251119 15:25:51.903000 -0500	195	110.43	XNYS	00067738881TRNY1
20251119 15:25:51.903000 -0500	5	110.43	XNYS	00067738882TRNY1
20251119 15:27:29.996000 -0500	150	110.42	XNYS	00067738989TRNY1
20251119 15:27:29.996000 -0500	50	110.42	XNYS	00067738990TRNY1
20251119 15:28:22.387000 -0500	70	110.49	XNYS	00067739028TRNY1
20251119 15:29:24.230000 -0500	100	110.45	XNYS	00067739183TRNY1
20251119 15:30:15.453000 -0500	100	110.41	XNYS	00067739244TRNY1
20251119 15:30:43.585000 -0500	80	110.36	XNYS	00067739264TRNY1
20251119 15:31:27.938000 -0500	100	110.37	XNYS	00067739368TRNY1
20251119 15:32:55.966000 -0500	200	110.34	XNYS	00067739485TRNY1
20251119 15:34:21.965000 -0500	200	110.33	XNYS	00067739603TRNY1
20251119 15:36:03.822000 -0500	200	110.39	XNYS	00067739765TRNY1
20251119 15:37:00.820000 -0500	100	110.38	XNYS	00067739829TRNY1
20251119 15:38:00.257000 -0500	200	110.49	XNYS	00067739887TRNY1
20251119 15:38:30.954000 -0500	70	110.5	XNYS	00067739925TRNY1
20251119 15:39:12.678000 -0500	100	110.5	XNYS	00067740071TRNY1
20251119 15:40:30.701000 -0500	100	110.48	XNYS	00067740195TRNY1
20251119 15:40:30.702000 -0500	1	110.48	XNYS	00067740196TRNY1
20251119 15:40:31.215000 -0500	62	110.48	XNYS	00067740197TRNY1
20251119 15:40:31.216000 -0500	416	110.48	XNYS	00067740198TRNY1
20251119 15:41:40.070000 -0500	5	110.48	XNYS	00067740304TRNY1
20251119 15:41:40.071000 -0500	100	110.48	XNYS	00067740305TRNY1
20251119 15:41:40.071000 -0500	95	110.48	XNYS	00067740306TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251120506055/en/

CRH plc