CRH PLC

Transaction in Own Shares • Nov 24, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

24th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 21st 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
36,600	$109.2427	$110.54	$107.76	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 669,469,732 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.412% 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 21st 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:		21st November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$109.2427	36,600

Time Traded	Quantity	Price per share	Exchange	Trade ID
20251121 09:30:04.753000 -0500	62	108.5	XNYS	00067803767TRNY1
20251121 09:30:04.774000 -0500	138	108.5	XNYS	00067803768TRNY1
20251121 09:30:19.182000 -0500	80	108.26	XNYS	00067803821TRNY1
20251121 09:30:55.947000 -0500	50	108.12	XNYS	00067803972TRNY1
20251121 09:30:55.947000 -0500	50	108.12	XNYS	00067803971TRNY1
20251121 09:31:06.729000 -0500	70	107.76	XNYS	00067804041TRNY1
20251121 09:31:20.291000 -0500	36	107.84	XNYS	00067804114TRNY1
20251121 09:31:20.291000 -0500	34	107.84	XNYS	00067804113TRNY1
20251121 09:32:29.219000 -0500	200	108.25	XNYS	00067804237TRNY1
20251121 09:32:54.010000 -0500	100	108.29	XNYS	00067804359TRNY1
20251121 09:33:17.246000 -0500	94	108.44	XNYS	00067804385TRNY1
20251121 09:33:17.246000 -0500	6	108.44	XNYS	00067804384TRNY1
20251121 09:33:23.031000 -0500	70	108.43	XNYS	00067804416TRNY1
20251121 09:33:46.028000 -0500	70	108.29	XNYS	00067804489TRNY1
20251121 09:34:50.343000 -0500	100	108.49	XNYS	00067804626TRNY1
20251121 09:35:40.302000 -0500	50	108.44	XNYS	00067804680TRNY1
20251121 09:35:40.302000 -0500	55	108.44	XNYS	00067804679TRNY1
20251121 09:35:40.302000 -0500	42	108.44	XNYS	00067804678TRNY1
20251121 09:35:40.302000 -0500	40	108.44	XNYS	00067804677TRNY1
20251121 09:35:43.019000 -0500	7	108.37	XNYS	00067804683TRNY1
20251121 09:35:43.019000 -0500	1	108.37	XNYS	00067804682TRNY1
20251121 09:35:43.019000 -0500	72	108.37	XNYS	00067804681TRNY1
20251121 09:36:51.941000 -0500	200	108.54	XNYS	00067804759TRNY1
20251121 09:37:21.414000 -0500	32	108.47	XNYS	00067804792TRNY1
20251121 09:38:10.465000 -0500	8	108.41	XNYS	00067804866TRNY1
20251121 09:38:10.465000 -0500	92	108.41	XNYS	00067804865TRNY1
20251121 09:39:39.924000 -0500	36	108.25	XNYS	00067805104TRNY1
20251121 09:39:39.924000 -0500	66	108.25	XNYS	00067805103TRNY1
20251121 09:39:39.924000 -0500	198	108.25	XNYS	00067805102TRNY1
20251121 09:40:08.297000 -0500	100	108.03	XNYS	00067805155TRNY1
20251121 09:41:26.820000 -0500	100	108.21	XNYS	00067805249TRNY1
20251121 09:42:12.885000 -0500	90	108.27	XNYS	00067805332TRNY1
20251121 09:42:12.885000 -0500	100	108.28	XNYS	00067805331TRNY1
20251121 09:43:06.052000 -0500	50	108.27	XNYS	00067805469TRNY1
20251121 09:43:06.052000 -0500	50	108.27	XNYS	00067805468TRNY1
20251121 09:43:06.052000 -0500	100	108.27	XNYS	00067805467TRNY1
20251121 09:46:15.715000 -0500	284	108.25	XNYS	00067805950TRNY1
20251121 09:46:15.715000 -0500	116	108.25	XNYS	00067805949TRNY1
20251121 09:46:38.523000 -0500	90	108.19	XNYS	00067806003TRNY1
20251121 09:47:15.209000 -0500	100	108.16	XNYS	00067806078TRNY1
20251121 09:49:21.071000 -0500	200	108.37	XNYS	00067806290TRNY1
20251121 09:50:08.085000 -0500	102	108.35	XNYS	00067806361TRNY1
20251121 09:50:08.085000 -0500	98	108.35	XNYS	00067806360TRNY1
20251121 09:51:40.698000 -0500	140	108.54	XNYS	00067806503TRNY1
20251121 09:52:51.170000 -0500	1	108.78	XNYS	00067806722TRNY1
20251121 09:52:51.170000 -0500	199	108.78	XNYS	00067806723TRNY1
20251121 09:52:52.508000 -0500	70	108.78	XNYS	00067806725TRNY1
20251121 09:54:44.614000 -0500	200	108.75	XNYS	00067807018TRNY1
20251121 09:55:01.745000 -0500	100	108.65	XNYS	00067807075TRNY1
20251121 09:56:13.176000 -0500	100	108.69	XNYS	00067807269TRNY1
20251121 09:57:28.009000 -0500	46	108.62	XNYS	00067807467TRNY1
20251121 09:57:28.009000 -0500	75	108.62	XNYS	00067807466TRNY1
20251121 09:57:28.009000 -0500	79	108.62	XNYS	00067807465TRNY1
20251121 09:58:16.857000 -0500	100	108.79	XNYS	00067807547TRNY1
20251121 09:59:35.782000 -0500	99	108.75	XNYS	00067807718TRNY1
20251121 09:59:35.782000 -0500	1	108.75	XNYS	00067807717TRNY1
20251121 09:59:35.782000 -0500	100	108.75	XNYS	00067807716TRNY1
20251121 10:00:51.367000 -0500	100	108.88	XNYS	00067807833TRNY1
20251121 10:01:03.395000 -0500	80	108.73	XNYS	00067807847TRNY1
20251121 10:02:09.067000 -0500	100	108.59	XNYS	00067808074TRNY1
20251121 10:02:52.925000 -0500	100	108.49	XNYS	00067808173TRNY1
20251121 10:03:22.172000 -0500	100	108.41	XNYS	00067808221TRNY1
20251121 10:04:06.709000 -0500	1	108.44	XNYS	00067808286TRNY1
20251121 10:04:06.709000 -0500	2	108.44	XNYS	00067808285TRNY1
20251121 10:04:06.709000 -0500	66	108.44	XNYS	00067808284TRNY1
20251121 10:04:06.710000 -0500	31	108.44	XNYS	00067808287TRNY1
20251121 10:05:22.909000 -0500	59	108.49	XNYS	00067808493TRNY1
20251121 10:05:22.910000 -0500	1	108.49	XNYS	00067808494TRNY1
20251121 10:06:01.837000 -0500	1	108.49	XNYS	00067808618TRNY1
20251121 10:06:01.837000 -0500	43	108.49	XNYS	00067808617TRNY1
20251121 10:06:01.837000 -0500	1	108.49	XNYS	00067808616TRNY1
20251121 10:06:01.837000 -0500	99	108.49	XNYS	00067808615TRNY1
20251121 10:06:01.838000 -0500	56	108.49	XNYS	00067808619TRNY1
20251121 10:06:48.709000 -0500	100	108.64	XNYS	00067808711TRNY1
20251121 10:07:48.935000 -0500	100	108.7	XNYS	00067808788TRNY1
20251121 10:08:09.420000 -0500	80	108.63	XNYS	00067808823TRNY1
20251121 10:10:04.202000 -0500	200	108.67	XNYS	00067809034TRNY1
20251121 10:10:34.556000 -0500	100	108.67	XNYS	00067809102TRNY1
20251121 10:11:10.468000 -0500	90	108.74	XNYS	00067809127TRNY1
20251121 10:12:21.164000 -0500	200	108.75	XNYS	00067809291TRNY1
20251121 10:13:13.500000 -0500	90	108.66	XNYS	00067809491TRNY1
20251121 10:14:02.538000 -0500	90	108.61	XNYS	00067809618TRNY1
20251121 10:14:33.541000 -0500	70	108.6	XNYS	00067809709TRNY1
20251121 10:15:04.774000 -0500	90	108.6	XNYS	00067809747TRNY1
20251121 10:16:00.323000 -0500	90	108.67	XNYS	00067809847TRNY1
20251121 10:16:20.455000 -0500	100	108.62	XNYS	00067809891TRNY1
20251121 10:17:03.021000 -0500	100	108.63	XNYS	00067809965TRNY1
20251121 10:18:08.919000 -0500	50	108.6	XNYS	00067810447TRNY1
20251121 10:18:08.919000 -0500	50	108.6	XNYS	00067810446TRNY1
20251121 10:20:07.602000 -0500	6	108.62	XNYS	00067810584TRNY1
20251121 10:20:07.602000 -0500	194	108.62	XNYS	00067810583TRNY1
20251121 10:20:16.897000 -0500	70	108.37	XNYS	00067810685TRNY1
20251121 10:21:14.357000 -0500	90	108.17	XNYS	00067810848TRNY1
20251121 10:22:11.429000 -0500	100	108.23	XNYS	00067810928TRNY1
20251121 10:22:35.803000 -0500	89	108.28	XNYS	00067810948TRNY1
20251121 10:22:35.803000 -0500	1	108.28	XNYS	00067810947TRNY1
20251121 10:23:12.407000 -0500	100	108.43	XNYS	00067810992TRNY1
20251121 10:24:05.507000 -0500	37	108.45	XNYS	00067811098TRNY1
20251121 10:24:05.507000 -0500	63	108.45	XNYS	00067811097TRNY1
20251121 10:25:20.430000 -0500	100	108.65	XNYS	00067811215TRNY1
20251121 10:26:05.883000 -0500	90	108.57	XNYS	00067811344TRNY1
20251121 10:27:26.998000 -0500	200	108.38	XNYS	00067811515TRNY1
20251121 10:28:17.210000 -0500	70	108.18	XNYS	00067811669TRNY1
20251121 10:29:03.818000 -0500	70	108.23	XNYS	00067811763TRNY1
20251121 10:30:03.127000 -0500	1	108.3	XNYS	00067811858TRNY1
20251121 10:30:03.127000 -0500	89	108.3	XNYS	00067811857TRNY1
20251121 10:30:14.907000 -0500	100	108.23	XNYS	00067811870TRNY1
20251121 10:31:36.279000 -0500	90	108.37	XNYS	00067811980TRNY1
20251121 10:32:32.212000 -0500	35	108.49	XNYS	00067812066TRNY1
20251121 10:32:42.401000 -0500	28	108.47	XNYS	00067812104TRNY1
20251121 10:32:42.401000 -0500	72	108.47	XNYS	00067812103TRNY1
20251121 10:33:31.873000 -0500	80	108.53	XNYS	00067812200TRNY1
20251121 10:34:18.052000 -0500	100	108.43	XNYS	00067812319TRNY1
20251121 10:34:56.054000 -0500	100	108.35	XNYS	00067812437TRNY1
20251121 10:35:55.192000 -0500	100	108.22	XNYS	00067812600TRNY1
20251121 10:36:35.653000 -0500	70	108.13	XNYS	00067812684TRNY1
20251121 10:37:07.242000 -0500	70	108.08	XNYS	00067812772TRNY1
20251121 10:38:17.235000 -0500	100	108.19	XNYS	00067812880TRNY1
20251121 10:38:56.261000 -0500	80	108.11	XNYS	00067812941TRNY1
20251121 10:39:20.709000 -0500	18	108.06	XNYS	00067812992TRNY1
20251121 10:39:20.709000 -0500	1	108.06	XNYS	00067812991TRNY1
20251121 10:39:20.709000 -0500	61	108.06	XNYS	00067812990TRNY1
20251121 10:40:08.007000 -0500	52	108.1	XNYS	00067813057TRNY1
20251121 10:40:08.007000 -0500	28	108.1	XNYS	00067813056TRNY1
20251121 10:40:40.392000 -0500	100	108.17	XNYS	00067813160TRNY1
20251121 10:41:41.074000 -0500	70	108.29	XNYS	00067813328TRNY1
20251121 10:42:19.511000 -0500	80	108.29	XNYS	00067813468TRNY1
20251121 10:44:05.073000 -0500	200	108.57	XNYS	00067813621TRNY1
20251121 10:44:52.978000 -0500	80	108.63	XNYS	00067813694TRNY1
20251121 10:45:23.160000 -0500	1	108.45	XNYS	00067813806TRNY1
20251121 10:45:23.160000 -0500	53	108.45	XNYS	00067813805TRNY1
20251121 10:46:07.529000 -0500	90	108.58	XNYS	00067813916TRNY1
20251121 10:46:38.424000 -0500	100	108.63	XNYS	00067813950TRNY1
20251121 10:48:03.692000 -0500	100	108.69	XNYS	00067814116TRNY1
20251121 10:48:25.354000 -0500	80	108.64	XNYS	00067814195TRNY1
20251121 10:49:18.580000 -0500	13	108.68	XNYS	00067814274TRNY1
20251121 10:49:18.580000 -0500	1	108.68	XNYS	00067814273TRNY1
20251121 10:49:18.580000 -0500	86	108.68	XNYS	00067814272TRNY1
20251121 10:50:00.190000 -0500	100	108.68	XNYS	00067814330TRNY1
20251121 10:51:14.240000 -0500	100	108.58	XNYS	00067814479TRNY1
20251121 10:51:39.629000 -0500	90	108.48	XNYS	00067814537TRNY1
20251121 10:52:36.201000 -0500	90	108.5	XNYS	00067814715TRNY1
20251121 10:53:14.412000 -0500	80	108.5	XNYS	00067814799TRNY1
20251121 10:53:44.501000 -0500	80	108.43	XNYS	00067814870TRNY1
20251121 10:54:58.946000 -0500	6	108.66	XNYS	00067814962TRNY1
20251121 10:54:58.946000 -0500	1	108.66	XNYS	00067814961TRNY1
20251121 10:54:58.946000 -0500	93	108.66	XNYS	00067814960TRNY1
20251121 10:55:28.306000 -0500	100	108.65	XNYS	00067815033TRNY1
20251121 10:56:01.117000 -0500	100	108.63	XNYS	00067815111TRNY1
20251121 10:57:03.214000 -0500	100	108.61	XNYS	00067815230TRNY1
20251121 10:57:38.645000 -0500	100	108.66	XNYS	00067815289TRNY1
20251121 10:58:21.972000 -0500	100	108.55	XNYS	00067815462TRNY1
20251121 10:59:37.933000 -0500	50	108.57	XNYS	00067815628TRNY1
20251121 10:59:37.933000 -0500	50	108.57	XNYS	00067815627TRNY1
20251121 11:00:42.433000 -0500	100	108.62	XNYS	00067815763TRNY1
20251121 11:01:04.296000 -0500	80	108.59	XNYS	00067815862TRNY1
20251121 11:01:52.802000 -0500	90	108.53	XNYS	00067816063TRNY1
20251121 11:02:42.286000 -0500	30	108.44	XNYS	00067816166TRNY1
20251121 11:02:42.286000 -0500	70	108.44	XNYS	00067816165TRNY1
20251121 11:03:26.036000 -0500	1	108.32	XNYS	00067816458TRNY1
20251121 11:03:29.816000 -0500	90	108.31	XNYS	00067816476TRNY1
20251121 11:04:01.285000 -0500	90	108.31	XNYS	00067816578TRNY1
20251121 11:04:30.800000 -0500	1	108.2	XNYS	00067816622TRNY1
20251121 11:04:30.800000 -0500	48	108.2	XNYS	00067816621TRNY1
20251121 11:05:06.028000 -0500	100	108.23	XNYS	00067816689TRNY1
20251121 11:06:42.042000 -0500	80	108.33	XNYS	00067816828TRNY1
20251121 11:06:42.042000 -0500	100	108.34	XNYS	00067816827TRNY1
20251121 11:07:32.383000 -0500	29	108.44	XNYS	00067816951TRNY1
20251121 11:07:32.383000 -0500	61	108.44	XNYS	00067816950TRNY1
20251121 11:09:04.375000 -0500	90	108.42	XNYS	00067817135TRNY1
20251121 11:09:04.375000 -0500	100	108.42	XNYS	00067817134TRNY1
20251121 11:10:15.376000 -0500	100	108.53	XNYS	00067817551TRNY1
20251121 11:11:15.294000 -0500	100	108.54	XNYS	00067817695TRNY1
20251121 11:11:15.294000 -0500	100	108.54	XNYS	00067817694TRNY1
20251121 11:12:40.252000 -0500	100	108.63	XNYS	00067817896TRNY1
20251121 11:13:37.589000 -0500	100	108.63	XNYS	00067818045TRNY1
20251121 11:14:03.060000 -0500	25	108.61	XNYS	00067818100TRNY1
20251121 11:14:03.060000 -0500	75	108.61	XNYS	00067818099TRNY1
20251121 11:15:35.765000 -0500	15	108.6	XNYS	00067818314TRNY1
20251121 11:15:35.765000 -0500	185	108.6	XNYS	00067818313TRNY1
20251121 11:16:29.414000 -0500	79	108.57	XNYS	00067818432TRNY1
20251121 11:16:29.414000 -0500	1	108.57	XNYS	00067818431TRNY1
20251121 11:17:34.172000 -0500	100	108.66	XNYS	00067818548TRNY1
20251121 11:17:51.487000 -0500	70	108.63	XNYS	00067818608TRNY1
20251121 11:18:31.700000 -0500	70	108.46	XNYS	00067818764TRNY1
20251121 11:19:59.400000 -0500	27	108.48	XNYS	00067818992TRNY1
20251121 11:20:05.462000 -0500	100	108.53	XNYS	00067819000TRNY1
20251121 11:20:20.088000 -0500	100	108.65	XNYS	00067819009TRNY1
20251121 11:21:01.062000 -0500	100	108.68	XNYS	00067819092TRNY1
20251121 11:21:59.945000 -0500	90	108.73	XNYS	00067819178TRNY1
20251121 11:22:55.860000 -0500	100	108.81	XNYS	00067819302TRNY1
20251121 11:23:33.068000 -0500	90	108.79	XNYS	00067819345TRNY1
20251121 11:25:00.947000 -0500	200	108.8	XNYS	00067819515TRNY1
20251121 11:26:17.372000 -0500	100	108.85	XNYS	00067819626TRNY1
20251121 11:27:04.507000 -0500	100	108.92	XNYS	00067819677TRNY1
20251121 11:27:41.898000 -0500	100	108.94	XNYS	00067819726TRNY1
20251121 11:28:35.328000 -0500	1	109.03	XNYS	00067819853TRNY1
20251121 11:28:59.388000 -0500	200	109.16	XNYS	00067819888TRNY1
20251121 11:30:00.764000 -0500	29	109.24	XNYS	00067820013TRNY1
20251121 11:30:10.677000 -0500	90	109.31	XNYS	00067820019TRNY1
20251121 11:31:14.140000 -0500	100	109.45	XNYS	00067820309TRNY1
20251121 11:31:43.469000 -0500	46	109.54	XNYS	00067820406TRNY1
20251121 11:31:43.469000 -0500	24	109.54	XNYS	00067820407TRNY1
20251121 11:32:08.306000 -0500	70	109.46	XNYS	00067820458TRNY1
20251121 11:34:07.743000 -0500	127	109.54	XNYS	00067820602TRNY1
20251121 11:34:07.743000 -0500	1	109.54	XNYS	00067820603TRNY1
20251121 11:34:23.642000 -0500	100	109.54	XNYS	00067820636TRNY1
20251121 11:34:38.767000 -0500	45	109.48	XNYS	00067820653TRNY1
20251121 11:34:38.767000 -0500	25	109.48	XNYS	00067820652TRNY1
20251121 11:35:14.031000 -0500	70	109.39	XNYS	00067820733TRNY1
20251121 11:36:02.860000 -0500	90	109.3	XNYS	00067820803TRNY1
20251121 11:36:41.888000 -0500	1	109.37	XNYS	00067820880TRNY1
20251121 11:36:41.888000 -0500	81	109.37	XNYS	00067820879TRNY1
20251121 11:37:16.403000 -0500	10	109.4	XNYS	00067820940TRNY1
20251121 11:38:04.786000 -0500	6	109.38	XNYS	00067821048TRNY1
20251121 11:38:04.787000 -0500	90	109.38	XNYS	00067821049TRNY1
20251121 11:38:26.376000 -0500	1	109.35	XNYS	00067821129TRNY1
20251121 11:38:26.376000 -0500	30	109.35	XNYS	00067821128TRNY1
20251121 11:39:03.868000 -0500	80	109.35	XNYS	00067821162TRNY1
20251121 11:40:22.142000 -0500	100	109.35	XNYS	00067821298TRNY1
20251121 11:41:12.366000 -0500	100	109.44	XNYS	00067821391TRNY1
20251121 11:41:29.343000 -0500	70	109.43	XNYS	00067821417TRNY1
20251121 11:42:39.466000 -0500	90	109.51	XNYS	00067821513TRNY1
20251121 11:43:13.354000 -0500	90	109.56	XNYS	00067821547TRNY1
20251121 11:44:04.721000 -0500	70	109.53	XNYS	00067821618TRNY1
20251121 11:44:48.840000 -0500	100	109.52	XNYS	00067821679TRNY1
20251121 11:46:16.159000 -0500	80	109.4	XNYS	00067821969TRNY1
20251121 11:46:49.153000 -0500	70	109.34	XNYS	00067822077TRNY1
20251121 11:48:29.064000 -0500	100	109.29	XNYS	00067822228TRNY1
20251121 11:51:11.258000 -0500	300	109.52	XNYS	00067822635TRNY1
20251121 11:52:32.674000 -0500	70	109.61	XNYS	00067822813TRNY1
20251121 11:54:01.095000 -0500	100	109.65	XNYS	00067823024TRNY1
20251121 11:54:36.677000 -0500	90	109.65	XNYS	00067823094TRNY1
20251121 11:55:55.237000 -0500	80	109.68	XNYS	00067823207TRNY1
20251121 11:58:46.361000 -0500	200	109.91	XNYS	00067823400TRNY1
20251121 12:00:04.136000 -0500	100	109.94	XNYS	00067823551TRNY1
20251121 12:00:09.289000 -0500	51	109.9	XNYS	00067823570TRNY1
20251121 12:00:09.289000 -0500	49	109.9	XNYS	00067823569TRNY1
20251121 12:01:44.499000 -0500	80	109.89	XNYS	00067823685TRNY1
20251121 12:02:28.134000 -0500	100	109.9	XNYS	00067823767TRNY1
20251121 12:03:17.336000 -0500	100	109.83	XNYS	00067823863TRNY1
20251121 12:04:55.237000 -0500	100	109.89	XNYS	00067824024TRNY1
20251121 12:08:22.218000 -0500	20	110.03	XNYS	00067824284TRNY1
20251121 12:08:22.218000 -0500	180	110.03	XNYS	00067824285TRNY1
20251121 12:08:45.444000 -0500	80	110.02	XNYS	00067824332TRNY1
20251121 12:10:34.101000 -0500	100	110.16	XNYS	00067824467TRNY1
20251121 12:12:03.255000 -0500	200	110.2	XNYS	00067824540TRNY1
20251121 12:13:22.837000 -0500	20	110.16	XNYS	00067824770TRNY1
20251121 12:13:22.837000 -0500	60	110.16	XNYS	00067824769TRNY1
20251121 12:14:54.967000 -0500	100	110.11	XNYS	00067824997TRNY1
20251121 12:16:39.526000 -0500	100	110.2	XNYS	00067825152TRNY1
20251121 12:17:37.052000 -0500	100	110.25	XNYS	00067825237TRNY1
20251121 12:19:22.848000 -0500	100	110.16	XNYS	00067825908TRNY1
20251121 12:21:24.951000 -0500	200	110.31	XNYS	00067826224TRNY1
20251121 12:23:07.413000 -0500	90	110.27	XNYS	00067826392TRNY1
20251121 12:23:07.413000 -0500	24	110.27	XNYS	00067826391TRNY1
20251121 12:24:42.233000 -0500	100	110.48	XNYS	00067826536TRNY1
20251121 12:25:48.188000 -0500	6	110.36	XNYS	00067826643TRNY1
20251121 12:26:46.540000 -0500	200	110.4	XNYS	00067826748TRNY1
20251121 12:28:08.413000 -0500	90	110.45	XNYS	00067826830TRNY1
20251121 12:28:51.269000 -0500	80	110.42	XNYS	00067826929TRNY1
20251121 12:30:49.139000 -0500	100	110.54	XNYS	00067827043TRNY1
20251121 12:31:03.211000 -0500	100	110.54	XNYS	00067827056TRNY1
20251121 12:32:03.872000 -0500	38	110.5	XNYS	00067827182TRNY1
20251121 12:32:03.872000 -0500	62	110.5	XNYS	00067827181TRNY1
20251121 12:33:40.429000 -0500	33	110.4	XNYS	00067827332TRNY1
20251121 12:33:40.430000 -0500	37	110.4	XNYS	00067827333TRNY1
20251121 12:35:39.449000 -0500	200	110.28	XNYS	00067827551TRNY1
20251121 12:37:54.293000 -0500	14	110.38	XNYS	00067827716TRNY1
20251121 12:37:54.293000 -0500	86	110.38	XNYS	00067827715TRNY1
20251121 12:38:03.006000 -0500	58	110.36	XNYS	00067827736TRNY1
20251121 12:40:24.243000 -0500	100	110.23	XNYS	00067827995TRNY1
20251121 12:41:00.603000 -0500	61	110.24	XNYS	00067828218TRNY1
20251121 12:41:00.603000 -0500	1	110.24	XNYS	00067828217TRNY1
20251121 12:41:00.603000 -0500	38	110.24	XNYS	00067828216TRNY1
20251121 12:43:45.345000 -0500	200	110.38	XNYS	00067828512TRNY1
20251121 12:45:29.695000 -0500	50	110.25	XNYS	00067828691TRNY1
20251121 12:45:29.695000 -0500	50	110.25	XNYS	00067828690TRNY1
20251121 12:46:20.704000 -0500	100	110.18	XNYS	00067828806TRNY1
20251121 12:48:11.652000 -0500	100	110.04	XNYS	00067829026TRNY1
20251121 12:50:01.839000 -0500	130	110.07	XNYS	00067829247TRNY1
20251121 12:50:01.839000 -0500	70	110.07	XNYS	00067829246TRNY1
20251121 12:52:01.987000 -0500	100	109.93	XNYS	00067829643TRNY1
20251121 12:54:06.696000 -0500	100	109.76	XNYS	00067829922TRNY1
20251121 12:55:59.382000 -0500	200	109.94	XNYS	00067830106TRNY1
20251121 12:57:14.043000 -0500	100	109.85	XNYS	00067830358TRNY1
20251121 12:58:32.646000 -0500	70	109.92	XNYS	00067830646TRNY1
20251121 13:00:36.432000 -0500	100	109.88	XNYS	00067830847TRNY1
20251121 13:01:27.242000 -0500	100	109.78	XNYS	00067831041TRNY1
20251121 13:02:52.532000 -0500	90	109.72	XNYS	00067831323TRNY1
20251121 13:04:03.707000 -0500	80	109.71	XNYS	00067831556TRNY1
20251121 13:04:38.098000 -0500	70	109.61	XNYS	00067831686TRNY1
20251121 13:05:59.135000 -0500	1	109.51	XNYS	00067832031TRNY1
20251121 13:06:03.236000 -0500	100	109.51	XNYS	00067832040TRNY1
20251121 13:07:02.294000 -0500	70	109.47	XNYS	00067832152TRNY1
20251121 13:09:02.968000 -0500	100	109.38	XNYS	00067832532TRNY1
20251121 13:09:45.966000 -0500	16	109.44	XNYS	00067832594TRNY1
20251121 13:09:45.966000 -0500	50	109.44	XNYS	00067832593TRNY1
20251121 13:09:45.966000 -0500	34	109.44	XNYS	00067832592TRNY1
20251121 13:12:17.573000 -0500	100	109.29	XNYS	00067832972TRNY1
20251121 13:13:55.292000 -0500	100	109.39	XNYS	00067833120TRNY1
20251121 13:15:09.342000 -0500	100	109.3	XNYS	00067833346TRNY1
20251121 13:16:07.218000 -0500	60	109.2	XNYS	00067833450TRNY1
20251121 13:16:07.218000 -0500	40	109.2	XNYS	00067833449TRNY1
20251121 13:18:33.523000 -0500	55	109.15	XNYS	00067833822TRNY1
20251121 13:18:33.523000 -0500	7	109.15	XNYS	00067833821TRNY1
20251121 13:18:33.523000 -0500	1	109.15	XNYS	00067833820TRNY1
20251121 13:18:33.523000 -0500	37	109.15	XNYS	00067833819TRNY1
20251121 13:19:38.731000 -0500	100	109.16	XNYS	00067834218TRNY1
20251121 13:22:02.882000 -0500	90	109.29	XNYS	00067834624TRNY1
20251121 13:22:02.882000 -0500	100	109.29	XNYS	00067834623TRNY1
20251121 13:23:51.137000 -0500	82	109.24	XNYS	00067834778TRNY1
20251121 13:23:51.137000 -0500	18	109.24	XNYS	00067834777TRNY1
20251121 13:24:55.822000 -0500	90	109.16	XNYS	00067834934TRNY1
20251121 13:26:30.493000 -0500	70	109.11	XNYS	00067835175TRNY1
20251121 13:27:13.240000 -0500	68	109.1	XNYS	00067835250TRNY1
20251121 13:27:13.240000 -0500	2	109.1	XNYS	00067835249TRNY1
20251121 13:29:05.634000 -0500	90	109.09	XNYS	00067835440TRNY1
20251121 13:30:39.930000 -0500	100	109.27	XNYS	00067835554TRNY1
20251121 13:32:22.898000 -0500	100	109.39	XNYS	00067835665TRNY1
20251121 13:33:30.706000 -0500	90	109.37	XNYS	00067835753TRNY1
20251121 13:36:06.479000 -0500	100	109.42	XNYS	00067836038TRNY1
20251121 13:40:00.412000 -0500	243	109.78	XNYS	00067836323TRNY1
20251121 13:40:00.412000 -0500	47	109.78	XNYS	00067836322TRNY1
20251121 13:40:00.413000 -0500	10	109.78	XNYS	00067836324TRNY1
20251121 13:40:37.047000 -0500	24	109.66	XNYS	00067836408TRNY1
20251121 13:40:37.047000 -0500	56	109.66	XNYS	00067836407TRNY1
20251121 13:43:37.729000 -0500	200	109.7	XNYS	00067836649TRNY1
20251121 13:46:17.133000 -0500	100	109.68	XNYS	00067836968TRNY1
20251121 13:46:26.338000 -0500	9	109.68	XNYS	00067836988TRNY1
20251121 13:46:26.339000 -0500	6	109.68	XNYS	00067836991TRNY1
20251121 13:46:26.339000 -0500	1	109.68	XNYS	00067836990TRNY1
20251121 13:46:26.339000 -0500	64	109.68	XNYS	00067836989TRNY1
20251121 13:47:09.702000 -0500	32	109.67	XNYS	00067837024TRNY1
20251121 13:47:09.702000 -0500	38	109.67	XNYS	00067837023TRNY1
20251121 13:48:40.782000 -0500	90	109.92	XNYS	00067837146TRNY1
20251121 13:51:05.718000 -0500	65	109.91	XNYS	00067837381TRNY1
20251121 13:51:05.718000 -0500	35	109.91	XNYS	00067837380TRNY1
20251121 13:51:05.718000 -0500	25	109.91	XNYS	00067837379TRNY1
20251121 13:52:04.320000 -0500	100	109.83	XNYS	00067837506TRNY1
20251121 13:53:47.759000 -0500	100	109.77	XNYS	00067837700TRNY1
20251121 13:54:10.398000 -0500	100	109.72	XNYS	00067837728TRNY1
20251121 13:56:00.696000 -0500	70	109.76	XNYS	00067837887TRNY1
20251121 13:56:41.509000 -0500	70	109.68	XNYS	00067837951TRNY1
20251121 13:59:11.468000 -0500	50	109.7	XNYS	00067838183TRNY1
20251121 13:59:11.468000 -0500	50	109.7	XNYS	00067838182TRNY1
20251121 13:59:11.469000 -0500	25	109.7	XNYS	00067838185TRNY1
20251121 13:59:11.469000 -0500	75	109.7	XNYS	00067838184TRNY1
20251121 14:00:29.025000 -0500	1	109.8	XNYS	00067838402TRNY1
20251121 14:00:29.025000 -0500	3	109.8	XNYS	00067838401TRNY1
20251121 14:00:29.026000 -0500	66	109.8	XNYS	00067838403TRNY1
20251121 14:01:27.876000 -0500	80	109.81	XNYS	00067838550TRNY1
20251121 14:02:48.810000 -0500	90	109.63	XNYS	00067838800TRNY1
20251121 14:06:02.987000 -0500	200	109.73	XNYS	00067839198TRNY1
20251121 14:06:18.980000 -0500	100	109.75	XNYS	00067839224TRNY1
20251121 14:07:55.701000 -0500	100	109.72	XNYS	00067839386TRNY1
20251121 14:09:38.441000 -0500	80	109.73	XNYS	00067839705TRNY1
20251121 14:10:48.834000 -0500	90	109.7	XNYS	00067839944TRNY1
20251121 14:12:36.186000 -0500	100	109.67	XNYS	00067840131TRNY1
20251121 14:13:24.536000 -0500	96	109.66	XNYS	00067840206TRNY1
20251121 14:13:24.536000 -0500	4	109.66	XNYS	00067840205TRNY1
20251121 14:14:41.514000 -0500	11	109.67	XNYS	00067840322TRNY1
20251121 14:14:41.514000 -0500	9	109.67	XNYS	00067840321TRNY1
20251121 14:14:41.514000 -0500	5	109.67	XNYS	00067840320TRNY1
20251121 14:15:30.611000 -0500	100	109.68	XNYS	00067840469TRNY1
20251121 14:16:27.042000 -0500	35	109.81	XNYS	00067840564TRNY1
20251121 14:16:27.042000 -0500	55	109.81	XNYS	00067840563TRNY1
20251121 14:18:12.778000 -0500	100	109.83	XNYS	00067840823TRNY1
20251121 14:19:44.584000 -0500	100	109.91	XNYS	00067840986TRNY1
20251121 14:21:16.299000 -0500	100	109.93	XNYS	00067841170TRNY1
20251121 14:23:15.075000 -0500	70	109.91	XNYS	00067841436TRNY1
20251121 14:23:15.075000 -0500	30	109.91	XNYS	00067841435TRNY1
20251121 14:24:03.253000 -0500	100	109.89	XNYS	00067841521TRNY1
20251121 14:25:54.733000 -0500	100	109.95	XNYS	00067841737TRNY1
20251121 14:26:31.586000 -0500	90	109.92	XNYS	00067841817TRNY1
20251121 14:27:44.552000 -0500	70	110.01	XNYS	00067841942TRNY1
20251121 14:29:53.647000 -0500	100	110.03	XNYS	00067842267TRNY1
20251121 14:30:32.696000 -0500	76	110.1	XNYS	00067842322TRNY1
20251121 14:30:32.696000 -0500	4	110.1	XNYS	00067842321TRNY1
20251121 14:31:20.633000 -0500	80	110.01	XNYS	00067842487TRNY1
20251121 14:32:40.811000 -0500	2	109.97	XNYS	00067842617TRNY1
20251121 14:32:40.812000 -0500	88	109.97	XNYS	00067842618TRNY1
20251121 14:34:06.309000 -0500	90	109.91	XNYS	00067842726TRNY1
20251121 14:36:38.247000 -0500	23	110.08	XNYS	00067843057TRNY1
20251121 14:36:38.247000 -0500	1	110.08	XNYS	00067843056TRNY1
20251121 14:36:38.247000 -0500	176	110.08	XNYS	00067843055TRNY1
20251121 14:38:02.653000 -0500	100	110.11	XNYS	00067843207TRNY1
20251121 14:39:42.530000 -0500	90	110.14	XNYS	00067843381TRNY1
20251121 14:40:24.717000 -0500	100	110.1	XNYS	00067843491TRNY1
20251121 14:42:34.657000 -0500	36	110.04	XNYS	00067843787TRNY1
20251121 14:42:34.657000 -0500	64	110.04	XNYS	00067843786TRNY1
20251121 14:43:24.735000 -0500	70	110.01	XNYS	00067843869TRNY1
20251121 14:46:16.488000 -0500	200	109.94	XNYS	00067844188TRNY1
20251121 14:47:20.285000 -0500	80	109.84	XNYS	00067844392TRNY1
20251121 14:48:54.119000 -0500	100	109.96	XNYS	00067844597TRNY1
20251121 14:50:30.513000 -0500	100	109.92	XNYS	00067844758TRNY1
20251121 14:51:09.030000 -0500	80	109.91	XNYS	00067844817TRNY1
20251121 14:52:38.317000 -0500	100	109.91	XNYS	00067845033TRNY1
20251121 14:53:32.870000 -0500	80	109.81	XNYS	00067845140TRNY1
20251121 14:55:33.148000 -0500	100	109.91	XNYS	00067845333TRNY1
20251121 14:56:06.444000 -0500	80	109.91	XNYS	00067845362TRNY1
20251121 14:57:14.588000 -0500	80	109.87	XNYS	00067845516TRNY1
20251121 14:58:56.410000 -0500	100	109.85	XNYS	00067845691TRNY1
20251121 14:59:58.797000 -0500	100	109.87	XNYS	00067845767TRNY1
20251121 15:01:01.177000 -0500	100	109.98	XNYS	00067845900TRNY1
20251121 15:02:11.531000 -0500	90	109.98	XNYS	00067846013TRNY1
20251121 15:03:09.988000 -0500	100	109.91	XNYS	00067846142TRNY1
20251121 15:04:07.107000 -0500	100	109.87	XNYS	00067846269TRNY1
20251121 15:05:07.178000 -0500	70	109.87	XNYS	00067846361TRNY1
20251121 15:06:31.115000 -0500	100	109.93	XNYS	00067846580TRNY1
20251121 15:07:42.850000 -0500	100	109.93	XNYS	00067846735TRNY1
20251121 15:09:03.287000 -0500	100	109.91	XNYS	00067847016TRNY1
20251121 15:10:05.297000 -0500	100	109.92	XNYS	00067847150TRNY1
20251121 15:10:32.159000 -0500	90	109.84	XNYS	00067847225TRNY1
20251121 15:11:37.036000 -0500	34	109.83	XNYS	00067847367TRNY1
20251121 15:11:37.036000 -0500	46	109.83	XNYS	00067847366TRNY1
20251121 15:12:39.091000 -0500	100	109.87	XNYS	00067847584TRNY1
20251121 15:14:19.168000 -0500	1	109.83	XNYS	00067847878TRNY1
20251121 15:14:19.168000 -0500	3	109.83	XNYS	00067847877TRNY1
20251121 15:14:19.169000 -0500	96	109.83	XNYS	00067847879TRNY1
20251121 15:14:40.749000 -0500	80	109.8	XNYS	00067847933TRNY1
20251121 15:15:04.303000 -0500	100	109.8	XNYS	00067847994TRNY1
20251121 15:17:10.674000 -0500	100	109.89	XNYS	00067848191TRNY1
20251121 15:17:22.541000 -0500	80	109.81	XNYS	00067848248TRNY1
20251121 15:18:38.127000 -0500	100	109.87	XNYS	00067848432TRNY1
20251121 15:19:09.084000 -0500	70	109.84	XNYS	00067848514TRNY1
20251121 15:20:00.140000 -0500	80	109.87	XNYS	00067848748TRNY1
20251121 15:21:16.044000 -0500	45	109.89	XNYS	00067849092TRNY1
20251121 15:21:35.922000 -0500	1	109.91	XNYS	00067849127TRNY1
20251121 15:21:35.922000 -0500	67	109.91	XNYS	00067849126TRNY1
20251121 15:21:39.084000 -0500	100	109.91	XNYS	00067849138TRNY1
20251121 15:22:45.720000 -0500	70	109.87	XNYS	00067849451TRNY1
20251121 15:23:25.451000 -0500	70	109.79	XNYS	00067849553TRNY1
20251121 15:24:07.295000 -0500	45	109.8	XNYS	00067849675TRNY1
20251121 15:24:17.767000 -0500	22	109.79	XNYS	00067849713TRNY1
20251121 15:24:43.033000 -0500	80	109.8	XNYS	00067849762TRNY1
20251121 15:25:19.090000 -0500	50	109.86	XNYS	00067849883TRNY1
20251121 15:25:30.159000 -0500	84	109.86	XNYS	00067849910TRNY1
20251121 15:25:30.159000 -0500	16	109.86	XNYS	00067849909TRNY1
20251121 15:26:35.456000 -0500	80	109.85	XNYS	00067850095TRNY1
20251121 15:27:25.749000 -0500	80	109.78	XNYS	00067850350TRNY1
20251121 15:27:54.873000 -0500	80	109.71	XNYS	00067850433TRNY1
20251121 15:28:38.257000 -0500	70	109.68	XNYS	00067850588TRNY1
20251121 15:28:58.456000 -0500	70	109.7	XNYS	00067850641TRNY1
20251121 15:29:45.748000 -0500	75	109.68	XNYS	00067850752TRNY1
20251121 15:29:45.748000 -0500	25	109.68	XNYS	00067850751TRNY1
20251121 15:30:18.164000 -0500	55	109.7	XNYS	00067850885TRNY1
20251121 15:30:18.164000 -0500	45	109.7	XNYS	00067850884TRNY1
20251121 15:31:22.256000 -0500	100	109.7	XNYS	00067851053TRNY1
20251121 15:32:04.081000 -0500	100	109.66	XNYS	00067851218TRNY1
20251121 15:33:00.742000 -0500	19	109.61	XNYS	00067851364TRNY1
20251121 15:33:00.742000 -0500	57	109.61	XNYS	00067851363TRNY1
20251121 15:33:00.742000 -0500	24	109.61	XNYS	00067851362TRNY1
20251121 15:33:39.794000 -0500	100	109.63	XNYS	00067851518TRNY1
20251121 15:34:13.010000 -0500	54	109.62	XNYS	00067851602TRNY1
20251121 15:34:13.010000 -0500	46	109.62	XNYS	00067851601TRNY1
20251121 15:35:18.470000 -0500	100	109.72	XNYS	00067851808TRNY1
20251121 15:35:54.250000 -0500	70	109.87	XNYS	00067851874TRNY1
20251121 15:36:30.133000 -0500	50	109.91	XNYS	00067851931TRNY1
20251121 15:36:30.133000 -0500	50	109.91	XNYS	00067851930TRNY1
20251121 15:36:59.300000 -0500	30	109.89	XNYS	00067852046TRNY1
20251121 15:36:59.300000 -0500	50	109.89	XNYS	00067852045TRNY1
20251121 15:37:35.021000 -0500	100	109.83	XNYS	00067852152TRNY1
20251121 15:38:06.732000 -0500	33	109.84	XNYS	00067852251TRNY1
20251121 15:38:06.732000 -0500	67	109.84	XNYS	00067852250TRNY1
20251121 15:39:08.726000 -0500	100	109.83	XNYS	00067852452TRNY1
20251121 15:39:38.308000 -0500	100	109.85	XNYS	00067852585TRNY1
20251121 15:41:01.088000 -0500	100	109.82	XNYS	00067852844TRNY1
20251121 15:41:28.702000 -0500	70	109.76	XNYS	00067853002TRNY1
20251121 15:42:02.815000 -0500	67	109.78	XNYS	00067853110TRNY1
20251121 15:42:02.815000 -0500	23	109.78	XNYS	00067853109TRNY1
20251121 15:42:35.394000 -0500	91	109.7	XNYS	00067853234TRNY1
20251121 15:42:35.395000 -0500	9	109.7	XNYS	00067853235TRNY1
20251121 15:44:00.833000 -0500	41	109.7	XNYS	00067853545TRNY1
20251121 15:44:00.833000 -0500	40	109.7	XNYS	00067853544TRNY1
20251121 15:44:00.833000 -0500	60	109.7	XNYS	00067853543TRNY1
20251121 15:44:00.833000 -0500	18	109.7	XNYS	00067853542TRNY1
20251121 15:45:58.990000 -0500	100	109.72	XNYS	00067854004TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251124297643/en/

CRH plc