CRH PLC

Transaction in Own Shares • Nov 25, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

25th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 24th November 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Santander US Capital Markets LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
35,700	$111.8370	$112.72	$110.36	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 669,434,032 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 24th 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:		24th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$111.8370	35,700

Time Trade	Share Quantity	Price per Share	Exchange	Trade ID
20251124 09:30:01.410000 -0500	8	110.36	XNYS	00067859010TRNY1
20251124 09:30:01.412000 -0500	192	110.36	XNYS	00067859011TRNY1
20251124 09:30:15.328000 -0500	100	110.52	XNYS	00067859120TRNY1
20251124 09:30:44.769000 -0500	100	110.52	XNYS	00067859275TRNY1
20251124 09:31:33.960000 -0500	100	110.74	XNYS	00067859521TRNY1
20251124 09:31:33.962000 -0500	99	110.68	XNYS	00067859522TRNY1
20251124 09:32:02.991000 -0500	25	110.73	XNYS	00067859674TRNY1
20251124 09:32:02.991000 -0500	75	110.73	XNYS	00067859675TRNY1
20251124 09:32:39.317000 -0500	90	110.74	XNYS	00067859863TRNY1
20251124 09:33:33.200000 -0500	200	110.73	XNYS	00067860036TRNY1
20251124 09:34:40.994000 -0500	64	110.94	XNYS	00067860207TRNY1
20251124 09:34:40.994000 -0500	66	110.94	XNYS	00067860208TRNY1
20251124 09:34:40.994000 -0500	70	110.94	XNYS	00067860209TRNY1
20251124 09:35:13.665000 -0500	5	110.76	XNYS	00067860297TRNY1
20251124 09:35:13.665000 -0500	95	110.76	XNYS	00067860298TRNY1
20251124 09:35:43.001000 -0500	100	110.61	XNYS	00067860331TRNY1
20251124 09:37:34.543000 -0500	82	111.02	XNYS	00067860688TRNY1
20251124 09:37:34.543000 -0500	208	111.02	XNYS	00067860689TRNY1
20251124 09:37:34.543000 -0500	10	111.02	XNYS	00067860690TRNY1
20251124 09:38:05.267000 -0500	95	110.99	XNYS	00067860782TRNY1
20251124 09:38:05.267000 -0500	5	110.99	XNYS	00067860783TRNY1
20251124 09:38:36.014000 -0500	100	111.04	XNYS	00067860821TRNY1
20251124 09:39:56.693000 -0500	100	111.08	XNYS	00067860927TRNY1
20251124 09:39:56.693000 -0500	90	111.05	XNYS	00067860928TRNY1
20251124 09:40:47.884000 -0500	100	110.9	XNYS	00067861029TRNY1
20251124 09:41:20.233000 -0500	9	110.82	XNYS	00067861113TRNY1
20251124 09:41:20.233000 -0500	19	110.82	XNYS	00067861114TRNY1
20251124 09:41:20.233000 -0500	62	110.82	XNYS	00067861115TRNY1
20251124 09:42:45.201000 -0500	200	111.08	XNYS	00067861442TRNY1
20251124 09:42:58.509000 -0500	80	111.06	XNYS	00067861507TRNY1
20251124 09:43:34.328000 -0500	70	110.89	XNYS	00067861679TRNY1
20251124 09:44:32.251000 -0500	100	110.86	XNYS	00067861738TRNY1
20251124 09:45:21.661000 -0500	50	110.97	XNYS	00067861849TRNY1
20251124 09:45:21.661000 -0500	28	110.97	XNYS	00067861850TRNY1
20251124 09:45:21.661000 -0500	22	110.97	XNYS	00067861851TRNY1
20251124 09:45:21.661000 -0500	80	110.97	XNYS	00067861852TRNY1
20251124 09:45:49.849000 -0500	80	110.95	XNYS	00067861884TRNY1
20251124 09:46:19.114000 -0500	1	110.96	XNYS	00067861931TRNY1
20251124 09:46:35.342000 -0500	10	110.97	XNYS	00067861959TRNY1
20251124 09:46:35.342000 -0500	90	110.97	XNYS	00067861960TRNY1
20251124 09:47:25.467000 -0500	100	111.07	XNYS	00067862052TRNY1
20251124 09:47:48.065000 -0500	32	111.09	XNYS	00067862093TRNY1
20251124 09:48:06.161000 -0500	68	111.08	XNYS	00067862151TRNY1
20251124 09:48:06.161000 -0500	32	111.08	XNYS	00067862152TRNY1
20251124 09:48:36.675000 -0500	70	111.06	XNYS	00067862219TRNY1
20251124 09:49:01.317000 -0500	70	111.05	XNYS	00067862248TRNY1
20251124 09:50:03.080000 -0500	100	110.91	XNYS	00067862361TRNY1
20251124 09:50:31.467000 -0500	100	110.84	XNYS	00067862452TRNY1
20251124 09:51:24.033000 -0500	79	111.17	XNYS	00067862613TRNY1
20251124 09:51:24.033000 -0500	1	111.17	XNYS	00067862614TRNY1
20251124 09:51:24.033000 -0500	20	111.17	XNYS	00067862615TRNY1
20251124 09:51:37.463000 -0500	56	111.19	XNYS	00067862633TRNY1
20251124 09:51:37.463000 -0500	1	111.19	XNYS	00067862634TRNY1
20251124 09:51:37.463000 -0500	1	111.19	XNYS	00067862635TRNY1
20251124 09:51:37.463000 -0500	12	111.19	XNYS	00067862636TRNY1
20251124 09:52:07.329000 -0500	100	111.28	XNYS	00067862720TRNY1
20251124 09:52:53.052000 -0500	29	111.33	XNYS	00067862785TRNY1
20251124 09:52:53.052000 -0500	71	111.33	XNYS	00067862786TRNY1
20251124 09:54:08.292000 -0500	100	111.42	XNYS	00067862896TRNY1
20251124 09:54:23.442000 -0500	70	111.39	XNYS	00067862929TRNY1
20251124 09:55:00.432000 -0500	70	111.31	XNYS	00067863031TRNY1
20251124 09:55:46.764000 -0500	100	111.25	XNYS	00067863102TRNY1
20251124 09:56:25.513000 -0500	90	111.38	XNYS	00067863156TRNY1
20251124 09:57:18.947000 -0500	100	111.42	XNYS	00067863318TRNY1
20251124 09:58:01.514000 -0500	39	111.52	XNYS	00067863415TRNY1
20251124 09:58:01.514000 -0500	41	111.52	XNYS	00067863416TRNY1
20251124 09:58:42.008000 -0500	76	111.6	XNYS	00067863483TRNY1
20251124 09:58:42.008000 -0500	24	111.6	XNYS	00067863484TRNY1
20251124 09:59:29.978000 -0500	26	111.87	XNYS	00067863537TRNY1
20251124 09:59:29.978000 -0500	74	111.87	XNYS	00067863538TRNY1
20251124 09:59:49.687000 -0500	100	111.82	XNYS	00067863624TRNY1
20251124 10:00:45.986000 -0500	80	111.72	XNYS	00067863747TRNY1
20251124 10:01:08.525000 -0500	80	111.55	XNYS	00067863784TRNY1
20251124 10:01:08.525000 -0500	1	111.55	XNYS	00067863785TRNY1
20251124 10:02:03.248000 -0500	100	111.51	XNYS	00067863932TRNY1
20251124 10:02:47.659000 -0500	1	111.44	XNYS	00067864115TRNY1
20251124 10:02:47.659000 -0500	2	111.44	XNYS	00067864116TRNY1
20251124 10:03:01.613000 -0500	100	111.45	XNYS	00067864138TRNY1
20251124 10:03:42.962000 -0500	23	111.65	XNYS	00067864221TRNY1
20251124 10:03:44.524000 -0500	70	111.64	XNYS	00067864223TRNY1
20251124 10:04:07.020000 -0500	70	111.65	XNYS	00067864307TRNY1
20251124 10:04:49.760000 -0500	90	111.66	XNYS	00067864409TRNY1
20251124 10:05:59.346000 -0500	100	111.52	XNYS	00067864631TRNY1
20251124 10:06:24.131000 -0500	90	111.47	XNYS	00067864744TRNY1
20251124 10:07:06.637000 -0500	90	111.3	XNYS	00067864837TRNY1
20251124 10:08:05.038000 -0500	85	111.3	XNYS	00067864917TRNY1
20251124 10:08:05.038000 -0500	15	111.3	XNYS	00067864918TRNY1
20251124 10:08:14.200000 -0500	80	111.25	XNYS	00067864934TRNY1
20251124 10:09:50.085000 -0500	61	111.21	XNYS	00067865058TRNY1
20251124 10:09:50.085000 -0500	65	111.21	XNYS	00067865059TRNY1
20251124 10:09:50.085000 -0500	24	111.21	XNYS	00067865060TRNY1
20251124 10:09:50.086000 -0500	1	111.21	XNYS	00067865061TRNY1
20251124 10:09:50.086000 -0500	49	111.21	XNYS	00067865062TRNY1
20251124 10:10:22.399000 -0500	80	111.16	XNYS	00067865114TRNY1
20251124 10:11:11.922000 -0500	80	111.13	XNYS	00067865251TRNY1
20251124 10:11:56.420000 -0500	100	111.21	XNYS	00067865310TRNY1
20251124 10:12:34.040000 -0500	90	111.04	XNYS	00067865402TRNY1
20251124 10:13:27.073000 -0500	100	111.08	XNYS	00067865456TRNY1
20251124 10:15:02.946000 -0500	200	111.21	XNYS	00067865575TRNY1
20251124 10:15:31.405000 -0500	37	111.2	XNYS	00067865625TRNY1
20251124 10:15:31.405000 -0500	43	111.2	XNYS	00067865626TRNY1
20251124 10:16:34.386000 -0500	100	111.21	XNYS	00067865716TRNY1
20251124 10:16:52.959000 -0500	100	111.19	XNYS	00067865742TRNY1
20251124 10:17:41.816000 -0500	31	111.1	XNYS	00067865814TRNY1
20251124 10:17:41.816000 -0500	45	111.1	XNYS	00067865815TRNY1
20251124 10:17:41.816000 -0500	1	111.1	XNYS	00067865816TRNY1
20251124 10:19:05.352000 -0500	90	111.34	XNYS	00067865980TRNY1
20251124 10:19:05.352000 -0500	10	111.34	XNYS	00067865981TRNY1
20251124 10:19:16.489000 -0500	100	111.35	XNYS	00067866012TRNY1
20251124 10:19:37.052000 -0500	44	111.33	XNYS	00067866027TRNY1
20251124 10:19:37.052000 -0500	26	111.33	XNYS	00067866028TRNY1
20251124 10:20:17.826000 -0500	70	111.3	XNYS	00067866108TRNY1
20251124 10:21:00.666000 -0500	70	111.29	XNYS	00067866158TRNY1
20251124 10:21:35.216000 -0500	80	111.37	XNYS	00067866191TRNY1
20251124 10:22:29.688000 -0500	90	111.48	XNYS	00067866274TRNY1
20251124 10:23:05.535000 -0500	31	111.53	XNYS	00067866319TRNY1
20251124 10:23:28.091000 -0500	90	111.61	XNYS	00067866369TRNY1
20251124 10:24:01.223000 -0500	90	111.57	XNYS	00067866415TRNY1
20251124 10:25:44.659000 -0500	1	111.49	XNYS	00067866632TRNY1
20251124 10:25:44.659000 -0500	30	111.49	XNYS	00067866633TRNY1
20251124 10:25:44.659000 -0500	169	111.49	XNYS	00067866634TRNY1
20251124 10:26:38.103000 -0500	1	111.57	XNYS	00067866841TRNY1
20251124 10:26:39.416000 -0500	100	111.57	XNYS	00067866845TRNY1
20251124 10:28:17.733000 -0500	100	111.71	XNYS	00067867026TRNY1
20251124 10:28:41.782000 -0500	90	111.75	XNYS	00067867061TRNY1
20251124 10:29:45.020000 -0500	100	111.86	XNYS	00067867131TRNY1
20251124 10:30:00.867000 -0500	90	111.79	XNYS	00067867161TRNY1
20251124 10:31:29.012000 -0500	100	111.77	XNYS	00067867312TRNY1
20251124 10:32:40.255000 -0500	200	111.71	XNYS	00067867401TRNY1
20251124 10:33:48.375000 -0500	100	111.7	XNYS	00067867494TRNY1
20251124 10:35:50.164000 -0500	18	111.86	XNYS	00067867626TRNY1
20251124 10:35:50.164000 -0500	182	111.86	XNYS	00067867627TRNY1
20251124 10:36:29.953000 -0500	100	111.88	XNYS	00067867662TRNY1
20251124 10:37:29.672000 -0500	99	111.85	XNYS	00067867820TRNY1
20251124 10:37:29.672000 -0500	1	111.85	XNYS	00067867821TRNY1
20251124 10:37:49.645000 -0500	70	111.82	XNYS	00067867881TRNY1
20251124 10:38:49.448000 -0500	100	111.88	XNYS	00067867960TRNY1
20251124 10:40:00.852000 -0500	100	111.86	XNYS	00067868090TRNY1
20251124 10:41:53.533000 -0500	143	112.03	XNYS	00067868298TRNY1
20251124 10:41:53.533000 -0500	57	112.03	XNYS	00067868299TRNY1
20251124 10:41:53.534000 -0500	100	112.02	XNYS	00067868300TRNY1
20251124 10:43:14.349000 -0500	100	111.92	XNYS	00067868538TRNY1
20251124 10:43:39.483000 -0500	65	111.94	XNYS	00067868563TRNY1
20251124 10:43:39.483000 -0500	5	111.94	XNYS	00067868564TRNY1
20251124 10:44:36.305000 -0500	100	111.9	XNYS	00067868667TRNY1
20251124 10:45:04.701000 -0500	100	111.9	XNYS	00067868720TRNY1
20251124 10:46:08.714000 -0500	70	111.83	XNYS	00067868797TRNY1
20251124 10:47:00.299000 -0500	80	111.83	XNYS	00067868862TRNY1
20251124 10:48:39.248000 -0500	200	112.1	XNYS	00067868972TRNY1
20251124 10:49:42.199000 -0500	100	112.11	XNYS	00067869061TRNY1
20251124 10:50:01.923000 -0500	26	112.12	XNYS	00067869098TRNY1
20251124 10:50:01.923000 -0500	44	112.12	XNYS	00067869099TRNY1
20251124 10:51:29.443000 -0500	100	112.09	XNYS	00067869194TRNY1
20251124 10:52:03.405000 -0500	83	112.07	XNYS	00067869279TRNY1
20251124 10:52:03.405000 -0500	17	112.07	XNYS	00067869280TRNY1
20251124 10:52:23.093000 -0500	70	112.07	XNYS	00067869297TRNY1
20251124 10:53:29.463000 -0500	100	112.06	XNYS	00067869419TRNY1
20251124 10:55:07.781000 -0500	189	112.09	XNYS	00067869498TRNY1
20251124 10:55:07.781000 -0500	11	112.09	XNYS	00067869499TRNY1
20251124 10:55:27.768000 -0500	70	112.01	XNYS	00067869558TRNY1
20251124 10:55:59.754000 -0500	70	112.03	XNYS	00067869602TRNY1
20251124 10:57:15.104000 -0500	100	112.07	XNYS	00067869690TRNY1
20251124 10:57:19.642000 -0500	21	112.05	XNYS	00067869691TRNY1
20251124 10:57:19.642000 -0500	60	112.05	XNYS	00067869692TRNY1
20251124 10:57:19.642000 -0500	19	112.05	XNYS	00067869693TRNY1
20251124 10:58:05.730000 -0500	100	112.05	XNYS	00067869786TRNY1
20251124 10:59:21.999000 -0500	100	112.05	XNYS	00067870055TRNY1
20251124 10:59:48.296000 -0500	100	112.08	XNYS	00067870118TRNY1
20251124 11:00:39.468000 -0500	100	112	XNYS	00067870215TRNY1
20251124 11:01:34.240000 -0500	80	111.95	XNYS	00067870317TRNY1
20251124 11:03:10.928000 -0500	200	112.12	XNYS	00067870472TRNY1
20251124 11:04:05.423000 -0500	80	112.11	XNYS	00067870546TRNY1
20251124 11:05:14.230000 -0500	100	112.12	XNYS	00067870621TRNY1
20251124 11:05:47.535000 -0500	100	112.13	XNYS	00067870642TRNY1
20251124 11:07:01.891000 -0500	190	112.13	XNYS	00067870732TRNY1
20251124 11:08:14.327000 -0500	88	112.11	XNYS	00067870868TRNY1
20251124 11:08:14.327000 -0500	1	112.11	XNYS	00067870869TRNY1
20251124 11:08:14.327000 -0500	1	112.11	XNYS	00067870870TRNY1
20251124 11:09:49.394000 -0500	200	112.14	XNYS	00067871157TRNY1
20251124 11:10:06.613000 -0500	100	112.11	XNYS	00067871187TRNY1
20251124 11:11:47.962000 -0500	100	112.09	XNYS	00067871335TRNY1
20251124 11:12:04.986000 -0500	100	112.08	XNYS	00067871348TRNY1
20251124 11:13:21.969000 -0500	100	112.11	XNYS	00067871455TRNY1
20251124 11:13:35.094000 -0500	100	112.09	XNYS	00067871472TRNY1
20251124 11:15:00.056000 -0500	100	112.01	XNYS	00067871588TRNY1
20251124 11:16:20.715000 -0500	100	111.9	XNYS	00067871669TRNY1
20251124 11:17:06.316000 -0500	100	111.87	XNYS	00067871796TRNY1
20251124 11:17:21.970000 -0500	80	111.83	XNYS	00067871812TRNY1
20251124 11:18:33.627000 -0500	100	111.89	XNYS	00067871973TRNY1
20251124 11:19:48.609000 -0500	100	111.98	XNYS	00067872045TRNY1
20251124 11:20:30.577000 -0500	200	111.96	XNYS	00067872103TRNY1
20251124 11:21:50.201000 -0500	100	111.88	XNYS	00067872196TRNY1
20251124 11:22:33.445000 -0500	84	111.95	XNYS	00067872241TRNY1
20251124 11:22:33.445000 -0500	16	111.95	XNYS	00067872242TRNY1
20251124 11:23:00.379000 -0500	64	111.92	XNYS	00067872264TRNY1
20251124 11:23:00.379000 -0500	1	111.92	XNYS	00067872265TRNY1
20251124 11:23:00.379000 -0500	15	111.92	XNYS	00067872266TRNY1
20251124 11:23:48.476000 -0500	100	111.85	XNYS	00067872422TRNY1
20251124 11:25:09.692000 -0500	100	111.83	XNYS	00067872490TRNY1
20251124 11:25:09.692000 -0500	70	111.83	XNYS	00067872491TRNY1
20251124 11:26:00.747000 -0500	90	111.71	XNYS	00067872550TRNY1
20251124 11:26:46.826000 -0500	100	111.68	XNYS	00067872605TRNY1
20251124 11:28:05.515000 -0500	100	111.75	XNYS	00067872714TRNY1
20251124 11:29:05.328000 -0500	100	111.78	XNYS	00067872847TRNY1
20251124 11:29:11.627000 -0500	90	111.76	XNYS	00067872889TRNY1
20251124 11:30:07.754000 -0500	100	111.81	XNYS	00067872968TRNY1
20251124 11:31:01.579000 -0500	100	111.75	XNYS	00067873042TRNY1
20251124 11:31:41.328000 -0500	80	111.75	XNYS	00067873084TRNY1
20251124 11:32:04.673000 -0500	80	111.71	XNYS	00067873136TRNY1
20251124 11:34:25.727000 -0500	40	111.87	XNYS	00067873369TRNY1
20251124 11:34:25.727000 -0500	160	111.87	XNYS	00067873370TRNY1
20251124 11:34:49.706000 -0500	83	111.89	XNYS	00067873418TRNY1
20251124 11:34:49.706000 -0500	1	111.89	XNYS	00067873419TRNY1
20251124 11:35:02.003000 -0500	100	111.89	XNYS	00067873466TRNY1
20251124 11:36:18.259000 -0500	100	111.9	XNYS	00067873557TRNY1
20251124 11:37:12.687000 -0500	100	111.87	XNYS	00067873610TRNY1
20251124 11:38:31.800000 -0500	100	111.95	XNYS	00067873736TRNY1
20251124 11:39:22.183000 -0500	71	111.96	XNYS	00067873802TRNY1
20251124 11:39:22.184000 -0500	29	111.96	XNYS	00067873803TRNY1
20251124 11:40:33.093000 -0500	7	111.93	XNYS	00067873872TRNY1
20251124 11:40:58.778000 -0500	200	111.99	XNYS	00067873943TRNY1
20251124 11:41:54.147000 -0500	80	112.09	XNYS	00067874096TRNY1
20251124 11:43:13.008000 -0500	100	112.09	XNYS	00067874197TRNY1
20251124 11:44:32.587000 -0500	100	112.07	XNYS	00067874448TRNY1
20251124 11:46:13.477000 -0500	100	112.04	XNYS	00067874578TRNY1
20251124 11:46:18.379000 -0500	90	112.03	XNYS	00067874592TRNY1
20251124 11:48:05.141000 -0500	100	112.11	XNYS	00067874732TRNY1
20251124 11:48:19.757000 -0500	1	112.13	XNYS	00067874739TRNY1
20251124 11:49:03.028000 -0500	100	112.12	XNYS	00067874759TRNY1
20251124 11:49:44.922000 -0500	100	112.08	XNYS	00067874824TRNY1
20251124 11:50:53.146000 -0500	80	112.05	XNYS	00067874934TRNY1
20251124 11:53:18.759000 -0500	1	112.13	XNYS	00067875155TRNY1
20251124 11:53:18.760000 -0500	100	112.13	XNYS	00067875156TRNY1
20251124 11:53:18.760000 -0500	1	112.13	XNYS	00067875157TRNY1
20251124 11:53:20.232000 -0500	31	112.13	XNYS	00067875159TRNY1
20251124 11:54:00.942000 -0500	100	112.15	XNYS	00067875194TRNY1
20251124 11:55:23.262000 -0500	100	112.1	XNYS	00067875286TRNY1
20251124 11:56:33.482000 -0500	39	112.08	XNYS	00067875388TRNY1
20251124 11:56:33.482000 -0500	61	112.08	XNYS	00067875389TRNY1
20251124 11:56:59.121000 -0500	100	112.06	XNYS	00067875447TRNY1
20251124 11:59:51.321000 -0500	200	111.99	XNYS	00067875657TRNY1
20251124 12:01:38.227000 -0500	14	111.97	XNYS	00067875842TRNY1
20251124 12:02:15.663000 -0500	84	111.98	XNYS	00067875891TRNY1
20251124 12:02:15.663000 -0500	1	111.98	XNYS	00067875892TRNY1
20251124 12:02:15.663000 -0500	115	111.98	XNYS	00067875893TRNY1
20251124 12:03:14.354000 -0500	100	112.02	XNYS	00067875968TRNY1
20251124 12:05:26.191000 -0500	100	111.99	XNYS	00067876151TRNY1
20251124 12:06:06.360000 -0500	100	112.01	XNYS	00067876202TRNY1
20251124 12:07:42.660000 -0500	100	112.03	XNYS	00067876322TRNY1
20251124 12:09:24.304000 -0500	100	111.94	XNYS	00067876422TRNY1
20251124 12:10:26.564000 -0500	48	111.94	XNYS	00067876526TRNY1
20251124 12:10:26.564000 -0500	42	111.94	XNYS	00067876527TRNY1
20251124 12:10:26.564000 -0500	1	111.94	XNYS	00067876528TRNY1
20251124 12:10:26.564000 -0500	9	111.94	XNYS	00067876529TRNY1
20251124 12:10:57.050000 -0500	69	111.94	XNYS	00067876558TRNY1
20251124 12:10:57.050000 -0500	1	111.94	XNYS	00067876559TRNY1
20251124 12:12:16.654000 -0500	90	111.94	XNYS	00067876626TRNY1
20251124 12:13:01.188000 -0500	6	111.87	XNYS	00067876708TRNY1
20251124 12:13:01.189000 -0500	64	111.87	XNYS	00067876709TRNY1
20251124 12:13:59.308000 -0500	74	111.9	XNYS	00067876764TRNY1
20251124 12:13:59.308000 -0500	26	111.9	XNYS	00067876765TRNY1
20251124 12:15:01.514000 -0500	100	111.93	XNYS	00067876848TRNY1
20251124 12:17:05.118000 -0500	100	111.86	XNYS	00067877040TRNY1
20251124 12:18:24.855000 -0500	62	111.92	XNYS	00067877191TRNY1
20251124 12:18:24.855000 -0500	1	111.92	XNYS	00067877192TRNY1
20251124 12:18:24.855000 -0500	27	111.92	XNYS	00067877193TRNY1
20251124 12:20:39.998000 -0500	200	111.91	XNYS	00067877407TRNY1
20251124 12:22:46.989000 -0500	100	111.89	XNYS	00067877661TRNY1
20251124 12:23:32.345000 -0500	70	111.82	XNYS	00067877707TRNY1
20251124 12:25:24.690000 -0500	100	111.76	XNYS	00067877884TRNY1
20251124 12:26:24.409000 -0500	100	111.84	XNYS	00067877957TRNY1
20251124 12:26:44.237000 -0500	80	111.79	XNYS	00067878009TRNY1
20251124 12:28:26.080000 -0500	100	111.75	XNYS	00067878152TRNY1
20251124 12:29:00.996000 -0500	100	111.74	XNYS	00067878235TRNY1
20251124 12:31:04.625000 -0500	100	111.72	XNYS	00067878479TRNY1
20251124 12:31:47.796000 -0500	90	111.77	XNYS	00067878535TRNY1
20251124 12:33:00.538000 -0500	100	111.78	XNYS	00067878630TRNY1
20251124 12:33:56.012000 -0500	80	111.74	XNYS	00067878711TRNY1
20251124 12:34:55.100000 -0500	70	111.71	XNYS	00067878768TRNY1
20251124 12:35:41.709000 -0500	70	111.7	XNYS	00067878839TRNY1
20251124 12:37:19.194000 -0500	98	111.8	XNYS	00067879031TRNY1
20251124 12:37:19.194000 -0500	2	111.8	XNYS	00067879032TRNY1
20251124 12:38:54.040000 -0500	100	111.82	XNYS	00067879120TRNY1
20251124 12:40:02.039000 -0500	100	111.82	XNYS	00067879218TRNY1
20251124 12:40:32.212000 -0500	23	111.81	XNYS	00067879240TRNY1
20251124 12:40:32.212000 -0500	77	111.81	XNYS	00067879241TRNY1
20251124 12:41:51.404000 -0500	25	111.82	XNYS	00067879310TRNY1
20251124 12:41:51.404000 -0500	75	111.82	XNYS	00067879311TRNY1
20251124 12:44:13.931000 -0500	12	111.81	XNYS	00067879507TRNY1
20251124 12:44:13.931000 -0500	88	111.81	XNYS	00067879508TRNY1
20251124 12:47:55.942000 -0500	200	111.96	XNYS	00067879832TRNY1
20251124 12:49:02.702000 -0500	21	111.94	XNYS	00067879951TRNY1
20251124 12:49:02.702000 -0500	79	111.94	XNYS	00067879952TRNY1
20251124 12:50:16.411000 -0500	100	111.97	XNYS	00067880043TRNY1
20251124 12:50:39.738000 -0500	80	111.96	XNYS	00067880062TRNY1
20251124 12:54:45.645000 -0500	300	111.98	XNYS	00067880389TRNY1
20251124 12:56:14.329000 -0500	100	111.87	XNYS	00067880522TRNY1
20251124 12:58:29.046000 -0500	100	111.92	XNYS	00067880653TRNY1
20251124 12:59:35.801000 -0500	100	111.9	XNYS	00067880733TRNY1
20251124 12:59:51.756000 -0500	100	111.89	XNYS	00067880765TRNY1
20251124 13:02:11.770000 -0500	100	111.94	XNYS	00067880960TRNY1
20251124 13:03:03.828000 -0500	100	112	XNYS	00067881003TRNY1
20251124 13:04:55.539000 -0500	100	111.98	XNYS	00067881123TRNY1
20251124 13:06:21.255000 -0500	90	111.93	XNYS	00067881264TRNY1
20251124 13:07:27.732000 -0500	80	111.85	XNYS	00067881351TRNY1
20251124 13:08:21.323000 -0500	53	111.79	XNYS	00067881440TRNY1
20251124 13:08:21.323000 -0500	47	111.79	XNYS	00067881441TRNY1
20251124 13:10:29.225000 -0500	100	111.73	XNYS	00067881597TRNY1
20251124 13:12:09.880000 -0500	100	111.7	XNYS	00067881703TRNY1
20251124 13:14:05.089000 -0500	100	111.72	XNYS	00067881838TRNY1
20251124 13:15:05.324000 -0500	90	111.69	XNYS	00067881956TRNY1
20251124 13:16:38.079000 -0500	67	111.68	XNYS	00067882051TRNY1
20251124 13:16:38.079000 -0500	33	111.68	XNYS	00067882052TRNY1
20251124 13:18:39.077000 -0500	4	111.68	XNYS	00067882218TRNY1
20251124 13:18:39.077000 -0500	78	111.68	XNYS	00067882219TRNY1
20251124 13:18:39.077000 -0500	18	111.68	XNYS	00067882220TRNY1
20251124 13:20:01.766000 -0500	100	111.7	XNYS	00067882395TRNY1
20251124 13:20:38.669000 -0500	80	111.72	XNYS	00067882435TRNY1
20251124 13:24:14.618000 -0500	200	111.77	XNYS	00067882712TRNY1
20251124 13:26:34.913000 -0500	44	111.75	XNYS	00067882889TRNY1
20251124 13:26:34.913000 -0500	56	111.75	XNYS	00067882890TRNY1
20251124 13:26:34.914000 -0500	80	111.75	XNYS	00067882891TRNY1
20251124 13:29:38.816000 -0500	200	111.74	XNYS	00067883114TRNY1
20251124 13:33:00.940000 -0500	196	111.66	XNYS	00067883442TRNY1
20251124 13:33:00.940000 -0500	1	111.66	XNYS	00067883443TRNY1
20251124 13:34:38.139000 -0500	100	111.62	XNYS	00067883516TRNY1
20251124 13:36:58.812000 -0500	100	111.65	XNYS	00067883634TRNY1
20251124 13:38:33.518000 -0500	100	111.64	XNYS	00067883746TRNY1
20251124 13:41:22.127000 -0500	200	111.7	XNYS	00067883931TRNY1
20251124 13:41:58.024000 -0500	70	111.68	XNYS	00067883990TRNY1
20251124 13:43:37.469000 -0500	100	111.71	XNYS	00067884074TRNY1
20251124 13:44:55.447000 -0500	100	111.73	XNYS	00067884118TRNY1
20251124 13:46:57.828000 -0500	92	111.76	XNYS	00067884242TRNY1
20251124 13:46:57.828000 -0500	8	111.76	XNYS	00067884243TRNY1
20251124 13:47:29.056000 -0500	70	111.76	XNYS	00067884287TRNY1
20251124 13:51:42.416000 -0500	191	111.89	XNYS	00067884656TRNY1
20251124 13:51:42.416000 -0500	9	111.89	XNYS	00067884657TRNY1
20251124 13:52:21.180000 -0500	86	111.86	XNYS	00067884703TRNY1
20251124 13:52:21.181000 -0500	14	111.86	XNYS	00067884704TRNY1
20251124 13:54:45.186000 -0500	200	111.93	XNYS	00067884896TRNY1
20251124 13:56:12.473000 -0500	80	111.9	XNYS	00067884961TRNY1
20251124 13:56:59.476000 -0500	80	111.88	XNYS	00067885001TRNY1
20251124 13:57:58.030000 -0500	63	111.87	XNYS	00067885072TRNY1
20251124 13:57:58.030000 -0500	9	111.87	XNYS	00067885073TRNY1
20251124 13:57:58.030000 -0500	1	111.87	XNYS	00067885074TRNY1
20251124 13:57:58.031000 -0500	27	111.87	XNYS	00067885075TRNY1
20251124 13:59:52.156000 -0500	80	111.95	XNYS	00067885244TRNY1
20251124 14:01:09.873000 -0500	100	111.97	XNYS	00067885964TRNY1
20251124 14:01:47.527000 -0500	70	111.93	XNYS	00067886009TRNY1
20251124 14:03:12.109000 -0500	50	111.96	XNYS	00067886103TRNY1
20251124 14:04:01.123000 -0500	80	111.99	XNYS	00067886170TRNY1
20251124 14:04:44.389000 -0500	38	111.97	XNYS	00067886257TRNY1
20251124 14:04:44.389000 -0500	32	111.97	XNYS	00067886258TRNY1
20251124 14:05:50.143000 -0500	80	111.96	XNYS	00067886343TRNY1
20251124 14:05:58.051000 -0500	200	111.95	XNYS	00067886353TRNY1
20251124 14:07:56.154000 -0500	2	112.05	XNYS	00067886488TRNY1
20251124 14:07:56.154000 -0500	198	112.05	XNYS	00067886489TRNY1
20251124 14:11:20.614000 -0500	100	111.96	XNYS	00067886734TRNY1
20251124 14:11:39.294000 -0500	90	111.98	XNYS	00067886760TRNY1
20251124 14:13:58.508000 -0500	100	111.96	XNYS	00067887049TRNY1
20251124 14:14:44.046000 -0500	90	111.94	XNYS	00067887124TRNY1
20251124 14:16:01.122000 -0500	70	111.96	XNYS	00067887206TRNY1
20251124 14:18:22.587000 -0500	80	111.92	XNYS	00067887441TRNY1
20251124 14:18:22.587000 -0500	20	111.92	XNYS	00067887442TRNY1
20251124 14:20:10.117000 -0500	100	111.95	XNYS	00067887584TRNY1
20251124 14:22:12.706000 -0500	100	111.99	XNYS	00067887761TRNY1
20251124 14:22:15.221000 -0500	100	111.98	XNYS	00067887764TRNY1
20251124 14:24:20.083000 -0500	80	111.96	XNYS	00067888205TRNY1
20251124 14:26:22.530000 -0500	100	112.01	XNYS	00067888391TRNY1
20251124 14:27:20.429000 -0500	70	111.96	XNYS	00067888502TRNY1
20251124 14:28:39.785000 -0500	70	111.99	XNYS	00067888600TRNY1
20251124 14:29:19.695000 -0500	100	111.97	XNYS	00067888650TRNY1
20251124 14:31:07.500000 -0500	70	111.98	XNYS	00067888873TRNY1
20251124 14:32:10.273000 -0500	100	112.03	XNYS	00067888959TRNY1
20251124 14:34:24.700000 -0500	80	112.06	XNYS	00067889203TRNY1
20251124 14:35:50.129000 -0500	80	112.08	XNYS	00067889321TRNY1
20251124 14:38:39.523000 -0500	100	112.19	XNYS	00067889539TRNY1
20251124 14:38:46.013000 -0500	80	112.16	XNYS	00067889560TRNY1
20251124 14:40:00.030000 -0500	100	112.16	XNYS	00067889711TRNY1
20251124 14:42:11.897000 -0500	80	112.2	XNYS	00067889827TRNY1
20251124 14:43:16.561000 -0500	90	112.11	XNYS	00067889917TRNY1
20251124 14:44:29.432000 -0500	100	112.09	XNYS	00067890054TRNY1
20251124 14:47:11.979000 -0500	100	112.17	XNYS	00067890368TRNY1
20251124 14:48:00.901000 -0500	70	112.2	XNYS	00067890484TRNY1
20251124 14:49:15.779000 -0500	2	112.19	XNYS	00067890721TRNY1
20251124 14:49:36.991000 -0500	80	112.2	XNYS	00067890756TRNY1
20251124 14:50:23.021000 -0500	80	112.22	XNYS	00067890821TRNY1
20251124 14:51:34.427000 -0500	100	112.21	XNYS	00067890915TRNY1
20251124 14:53:15.421000 -0500	100	112.18	XNYS	00067891097TRNY1
20251124 14:54:47.367000 -0500	100	112.19	XNYS	00067891224TRNY1
20251124 14:56:00.930000 -0500	100	112.24	XNYS	00067891336TRNY1
20251124 14:58:09.439000 -0500	99	112.41	XNYS	00067891580TRNY1
20251124 14:58:09.439000 -0500	1	112.41	XNYS	00067891581TRNY1
20251124 14:59:25.362000 -0500	90	112.29	XNYS	00067891850TRNY1
20251124 15:00:51.814000 -0500	16	112.37	XNYS	00067891978TRNY1
20251124 15:00:51.814000 -0500	54	112.37	XNYS	00067891979TRNY1
20251124 15:02:01.175000 -0500	1	112.46	XNYS	00067892150TRNY1
20251124 15:02:01.175000 -0500	89	112.46	XNYS	00067892151TRNY1
20251124 15:03:16.377000 -0500	50	112.59	XNYS	00067892290TRNY1
20251124 15:03:16.378000 -0500	40	112.59	XNYS	00067892291TRNY1
20251124 15:04:11.495000 -0500	80	112.51	XNYS	00067892400TRNY1
20251124 15:05:10.075000 -0500	100	112.53	XNYS	00067892543TRNY1
20251124 15:07:09.706000 -0500	80	112.51	XNYS	00067892786TRNY1
20251124 15:08:09.296000 -0500	30	112.42	XNYS	00067892902TRNY1
20251124 15:08:09.296000 -0500	1	112.42	XNYS	00067892903TRNY1
20251124 15:08:09.296000 -0500	69	112.42	XNYS	00067892904TRNY1
20251124 15:09:04.539000 -0500	13	112.45	XNYS	00067893031TRNY1
20251124 15:09:39.337000 -0500	80	112.53	XNYS	00067893085TRNY1
20251124 15:10:31.351000 -0500	37	112.61	XNYS	00067893180TRNY1
20251124 15:10:53.036000 -0500	15	112.6	XNYS	00067893207TRNY1
20251124 15:10:53.036000 -0500	75	112.6	XNYS	00067893208TRNY1
20251124 15:11:58.244000 -0500	70	112.6	XNYS	00067893303TRNY1
20251124 15:12:42.294000 -0500	100	112.64	XNYS	00067893399TRNY1
20251124 15:14:15.891000 -0500	46	112.64	XNYS	00067893636TRNY1
20251124 15:14:15.891000 -0500	44	112.64	XNYS	00067893637TRNY1
20251124 15:15:13.002000 -0500	100	112.63	XNYS	00067893780TRNY1
20251124 15:16:34.658000 -0500	90	112.55	XNYS	00067894036TRNY1
20251124 15:17:49.769000 -0500	90	112.52	XNYS	00067894157TRNY1
20251124 15:18:59.630000 -0500	90	112.53	XNYS	00067894272TRNY1
20251124 15:19:39.291000 -0500	70	112.5	XNYS	00067894316TRNY1
20251124 15:20:54.260000 -0500	31	112.46	XNYS	00067894504TRNY1
20251124 15:20:54.260000 -0500	59	112.46	XNYS	00067894505TRNY1
20251124 15:21:52.736000 -0500	80	112.46	XNYS	00067894701TRNY1
20251124 15:22:53.915000 -0500	90	112.48	XNYS	00067894815TRNY1
20251124 15:23:37.945000 -0500	80	112.47	XNYS	00067894889TRNY1
20251124 15:24:46.637000 -0500	100	112.48	XNYS	00067895027TRNY1
20251124 15:25:10.492000 -0500	100	112.46	XNYS	00067895053TRNY1
20251124 15:26:06.910000 -0500	100	112.4	XNYS	00067895200TRNY1
20251124 15:27:13.100000 -0500	100	112.4	XNYS	00067895402TRNY1
20251124 15:28:24.164000 -0500	90	112.47	XNYS	00067895477TRNY1
20251124 15:29:57.741000 -0500	100	112.45	XNYS	00067895594TRNY1
20251124 15:30:07.055000 -0500	100	112.42	XNYS	00067895611TRNY1
20251124 15:30:51.747000 -0500	100	112.48	XNYS	00067895711TRNY1
20251124 15:32:01.656000 -0500	100	112.45	XNYS	00067895827TRNY1
20251124 15:32:54.714000 -0500	100	112.46	XNYS	00067895964TRNY1
20251124 15:33:52.613000 -0500	90	112.64	XNYS	00067896024TRNY1
20251124 15:34:28.451000 -0500	70	112.57	XNYS	00067896191TRNY1
20251124 15:35:33.667000 -0500	10	112.61	XNYS	00067896367TRNY1
20251124 15:35:37.141000 -0500	100	112.61	XNYS	00067896376TRNY1
20251124 15:36:24.337000 -0500	94	112.67	XNYS	00067896459TRNY1
20251124 15:37:20.148000 -0500	100	112.72	XNYS	00067896647TRNY1
20251124 15:37:47.366000 -0500	35	112.65	XNYS	00067896746TRNY1
20251124 15:37:48.287000 -0500	150	112.65	XNYS	00067896749TRNY1
20251124 15:37:48.287000 -0500	1	112.65	XNYS	00067896750TRNY1
20251124 15:37:48.287000 -0500	554	112.65	XNYS	00067896751TRNY1
20251124 15:38:46.114000 -0500	200	112.68	XNYS	00067896926TRNY1
20251124 15:38:46.115000 -0500	500	112.68	XNYS	00067896927TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251125815711/en/

CRH plc