CRH PLC

Transaction in Own Shares • Nov 26, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

26th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 25th 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
27,600	$115.7641	$116.93	$114.12	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 669,406,432 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 25th 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:		25th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$115.7641	27,600

Time Traded	Share Quantity	Price per Share	Exchange	Trade ID
20251125 09:30:01.042000 -0500	38	114.3	XNYS	00067903380TRNY1
20251125 09:30:01.042000 -0500	12	114.3	XNYS	00067903379TRNY1
20251125 09:30:01.042000 -0500	50	114.3	XNYS	00067903378TRNY1
20251125 09:30:06.236000 -0500	100	114.4	XNYS	00067903412TRNY1
20251125 09:30:28.635000 -0500	70	114.65	XNYS	00067903457TRNY1
20251125 09:30:57.971000 -0500	99	114.39	XNYS	00067903490TRNY1
20251125 09:30:57.971000 -0500	1	114.39	XNYS	00067903491TRNY1
20251125 09:31:18.241000 -0500	70	114.59	XNYS	00067903530TRNY1
20251125 09:31:44.937000 -0500	52	114.46	XNYS	00067903600TRNY1
20251125 09:31:44.937000 -0500	18	114.46	XNYS	00067903601TRNY1
20251125 09:32:16.500000 -0500	100	114.48	XNYS	00067903635TRNY1
20251125 09:33:00.622000 -0500	46	114.6	XNYS	00067903675TRNY1
20251125 09:33:01.862000 -0500	100	114.57	XNYS	00067903685TRNY1
20251125 09:33:58.666000 -0500	4	114.51	XNYS	00067903790TRNY1
20251125 09:34:01.055000 -0500	100	114.59	XNYS	00067903794TRNY1
20251125 09:34:19.405000 -0500	90	114.63	XNYS	00067903806TRNY1
20251125 09:35:10.383000 -0500	100	114.87	XNYS	00067903858TRNY1
20251125 09:35:34.088000 -0500	26	115.01	XNYS	00067903878TRNY1
20251125 09:35:34.088000 -0500	1	115.01	XNYS	00067903879TRNY1
20251125 09:35:34.089000 -0500	53	115.01	XNYS	00067903880TRNY1
20251125 09:36:21.805000 -0500	90	114.92	XNYS	00067903948TRNY1
20251125 09:36:50.618000 -0500	90	114.91	XNYS	00067904041TRNY1
20251125 09:37:28.370000 -0500	80	115.03	XNYS	00067904110TRNY1
20251125 09:38:25.089000 -0500	100	115.07	XNYS	00067904312TRNY1
20251125 09:38:55.950000 -0500	49	114.83	XNYS	00067904423TRNY1
20251125 09:38:55.950000 -0500	51	114.83	XNYS	00067904424TRNY1
20251125 09:39:59.524000 -0500	90	114.9	XNYS	00067904634TRNY1
20251125 09:40:48.144000 -0500	100	114.85	XNYS	00067904941TRNY1
20251125 09:41:10.445000 -0500	100	114.75	XNYS	00067904981TRNY1
20251125 09:41:56.278000 -0500	100	114.83	XNYS	00067905060TRNY1
20251125 09:42:42.236000 -0500	33	114.74	XNYS	00067905127TRNY1
20251125 09:42:42.236000 -0500	9	114.74	XNYS	00067905128TRNY1
20251125 09:42:42.237000 -0500	58	114.74	XNYS	00067905129TRNY1
20251125 09:43:48.741000 -0500	90	114.58	XNYS	00067905301TRNY1
20251125 09:44:39.254000 -0500	90	114.5	XNYS	00067905378TRNY1
20251125 09:45:08.288000 -0500	70	114.39	XNYS	00067905461TRNY1
20251125 09:45:43.451000 -0500	70	114.4	XNYS	00067905515TRNY1
20251125 09:46:26.532000 -0500	70	114.36	XNYS	00067905639TRNY1
20251125 09:47:07.486000 -0500	10	114.32	XNYS	00067905714TRNY1
20251125 09:47:07.486000 -0500	7	114.32	XNYS	00067905715TRNY1
20251125 09:47:07.486000 -0500	63	114.32	XNYS	00067905716TRNY1
20251125 09:48:21.217000 -0500	100	114.22	XNYS	00067905879TRNY1
20251125 09:48:55.461000 -0500	90	114.24	XNYS	00067905945TRNY1
20251125 09:49:26.678000 -0500	90	114.12	XNYS	00067905974TRNY1
20251125 09:50:12.220000 -0500	90	114.19	XNYS	00067906101TRNY1
20251125 09:51:37.159000 -0500	100	114.4	XNYS	00067906211TRNY1
20251125 09:51:46.051000 -0500	80	114.35	XNYS	00067906212TRNY1
20251125 09:52:38.728000 -0500	70	114.36	XNYS	00067906261TRNY1
20251125 09:53:38.940000 -0500	90	114.3	XNYS	00067906338TRNY1
20251125 09:54:10.026000 -0500	70	114.29	XNYS	00067906373TRNY1
20251125 09:55:03.522000 -0500	100	114.35	XNYS	00067906445TRNY1
20251125 09:55:44.163000 -0500	100	114.37	XNYS	00067906491TRNY1
20251125 09:57:26.944000 -0500	80	114.62	XNYS	00067906679TRNY1
20251125 09:57:34.098000 -0500	100	114.62	XNYS	00067906690TRNY1
20251125 09:58:43.708000 -0500	100	114.71	XNYS	00067906950TRNY1
20251125 09:59:24.863000 -0500	100	114.85	XNYS	00067907038TRNY1
20251125 10:00:28.151000 -0500	56	114.86	XNYS	00067907229TRNY1
20251125 10:00:28.151000 -0500	1	114.86	XNYS	00067907230TRNY1
20251125 10:00:28.151000 -0500	1	114.86	XNYS	00067907231TRNY1
20251125 10:01:21.015000 -0500	90	114.92	XNYS	00067907294TRNY1
20251125 10:02:03.799000 -0500	90	114.88	XNYS	00067907408TRNY1
20251125 10:02:58.391000 -0500	70	114.85	XNYS	00067907483TRNY1
20251125 10:03:27.050000 -0500	30	114.73	XNYS	00067907538TRNY1
20251125 10:03:27.050000 -0500	40	114.73	XNYS	00067907539TRNY1
20251125 10:04:02.248000 -0500	70	114.48	XNYS	00067907567TRNY1
20251125 10:05:06.261000 -0500	80	114.52	XNYS	00067907662TRNY1
20251125 10:05:20.877000 -0500	100	114.56	XNYS	00067907687TRNY1
20251125 10:07:45.342000 -0500	200	114.82	XNYS	00067908019TRNY1
20251125 10:09:27.373000 -0500	100	115	XNYS	00067908152TRNY1
20251125 10:09:35.318000 -0500	90	115	XNYS	00067908160TRNY1
20251125 10:10:23.412000 -0500	70	115.13	XNYS	00067908236TRNY1
20251125 10:11:05.665000 -0500	67	115.06	XNYS	00067908308TRNY1
20251125 10:11:05.665000 -0500	3	115.06	XNYS	00067908309TRNY1
20251125 10:11:58.880000 -0500	47	115.11	XNYS	00067908420TRNY1
20251125 10:11:58.880000 -0500	1	115.11	XNYS	00067908421TRNY1
20251125 10:11:58.880000 -0500	42	115.11	XNYS	00067908422TRNY1
20251125 10:12:48.030000 -0500	7	115.01	XNYS	00067908539TRNY1
20251125 10:12:48.030000 -0500	83	115.01	XNYS	00067908540TRNY1
20251125 10:13:14.908000 -0500	100	115.09	XNYS	00067908588TRNY1
20251125 10:14:24.675000 -0500	100	115.05	XNYS	00067908713TRNY1
20251125 10:15:36.386000 -0500	83	115.04	XNYS	00067908795TRNY1
20251125 10:15:36.386000 -0500	1	115.04	XNYS	00067908796TRNY1
20251125 10:15:36.386000 -0500	6	115.04	XNYS	00067908797TRNY1
20251125 10:16:25.296000 -0500	62	115.06	XNYS	00067908904TRNY1
20251125 10:16:25.296000 -0500	1	115.06	XNYS	00067908905TRNY1
20251125 10:16:25.296000 -0500	7	115.06	XNYS	00067908906TRNY1
20251125 10:16:50.478000 -0500	70	115.13	XNYS	00067908950TRNY1
20251125 10:17:28.278000 -0500	100	115.2	XNYS	00067909177TRNY1
20251125 10:19:01.942000 -0500	90	115.27	XNYS	00067909409TRNY1
20251125 10:19:34.804000 -0500	35	115.23	XNYS	00067909485TRNY1
20251125 10:20:28.081000 -0500	100	115.21	XNYS	00067909614TRNY1
20251125 10:20:59.880000 -0500	70	115.14	XNYS	00067909687TRNY1
20251125 10:22:25.261000 -0500	36	115.14	XNYS	00067909875TRNY1
20251125 10:22:25.261000 -0500	64	115.14	XNYS	00067909876TRNY1
20251125 10:23:01.286000 -0500	90	115.16	XNYS	00067909948TRNY1
20251125 10:24:00.880000 -0500	100	115.22	XNYS	00067910097TRNY1
20251125 10:24:53.540000 -0500	70	115.14	XNYS	00067910145TRNY1
20251125 10:26:04.266000 -0500	100	115.25	XNYS	00067910277TRNY1
20251125 10:27:01.475000 -0500	80	115.25	XNYS	00067910348TRNY1
20251125 10:28:01.466000 -0500	100	115.15	XNYS	00067910469TRNY1
20251125 10:29:36.565000 -0500	93	115.26	XNYS	00067910622TRNY1
20251125 10:29:36.565000 -0500	1	115.26	XNYS	00067910623TRNY1
20251125 10:29:36.565000 -0500	6	115.26	XNYS	00067910624TRNY1
20251125 10:30:33.540000 -0500	71	115.4	XNYS	00067910718TRNY1
20251125 10:30:33.540000 -0500	1	115.4	XNYS	00067910719TRNY1
20251125 10:30:33.541000 -0500	28	115.4	XNYS	00067910720TRNY1
20251125 10:31:13.439000 -0500	70	115.29	XNYS	00067910782TRNY1
20251125 10:32:22.688000 -0500	90	115.23	XNYS	00067910943TRNY1
20251125 10:33:58.741000 -0500	1	114.98	XNYS	00067911089TRNY1
20251125 10:34:11.867000 -0500	1	114.98	XNYS	00067911099TRNY1
20251125 10:34:16.843000 -0500	100	114.98	XNYS	00067911124TRNY1
20251125 10:34:19.649000 -0500	1	114.98	XNYS	00067911126TRNY1
20251125 10:34:19.649000 -0500	89	114.98	XNYS	00067911127TRNY1
20251125 10:35:17.168000 -0500	90	115.01	XNYS	00067911293TRNY1
20251125 10:36:38.626000 -0500	100	115.16	XNYS	00067911402TRNY1
20251125 10:37:15.472000 -0500	70	115.24	XNYS	00067911516TRNY1
20251125 10:38:24.910000 -0500	100	115.19	XNYS	00067911695TRNY1
20251125 10:39:35.093000 -0500	100	115.33	XNYS	00067911869TRNY1
20251125 10:41:06.537000 -0500	100	115.31	XNYS	00067912144TRNY1
20251125 10:41:19.748000 -0500	80	115.27	XNYS	00067912162TRNY1
20251125 10:42:36.099000 -0500	100	115.38	XNYS	00067912280TRNY1
20251125 10:43:37.415000 -0500	100	115.26	XNYS	00067912375TRNY1
20251125 10:45:29.402000 -0500	100	115.44	XNYS	00067912564TRNY1
20251125 10:45:50.768000 -0500	31	115.44	XNYS	00067912659TRNY1
20251125 10:45:50.768000 -0500	1	115.44	XNYS	00067912660TRNY1
20251125 10:46:05.590000 -0500	90	115.5	XNYS	00067912684TRNY1
20251125 10:46:56.175000 -0500	100	115.57	XNYS	00067912766TRNY1
20251125 10:48:30.901000 -0500	100	115.28	XNYS	00067913021TRNY1
20251125 10:49:14.080000 -0500	100	115.2	XNYS	00067913090TRNY1
20251125 10:50:32.278000 -0500	100	115.14	XNYS	00067913182TRNY1
20251125 10:51:33.103000 -0500	90	115.04	XNYS	00067913376TRNY1
20251125 10:52:20.065000 -0500	80	115.03	XNYS	00067913504TRNY1
20251125 10:53:09.604000 -0500	80	115.02	XNYS	00067913695TRNY1
20251125 10:54:05.030000 -0500	80	114.91	XNYS	00067913769TRNY1
20251125 10:55:03.005000 -0500	100	114.92	XNYS	00067913872TRNY1
20251125 10:56:41.469000 -0500	100	114.93	XNYS	00067914038TRNY1
20251125 10:57:02.935000 -0500	1	114.99	XNYS	00067914082TRNY1
20251125 10:57:02.935000 -0500	69	114.99	XNYS	00067914083TRNY1
20251125 10:57:58.114000 -0500	90	115.14	XNYS	00067914158TRNY1
20251125 10:59:11.690000 -0500	100	115.18	XNYS	00067914312TRNY1
20251125 11:00:00.650000 -0500	90	115.15	XNYS	00067914485TRNY1
20251125 11:00:36.668000 -0500	100	115.14	XNYS	00067914586TRNY1
20251125 11:01:55.231000 -0500	80	115.12	XNYS	00067914784TRNY1
20251125 11:02:56.765000 -0500	72	115.09	XNYS	00067914874TRNY1
20251125 11:03:54.876000 -0500	31	115.19	XNYS	00067914969TRNY1
20251125 11:03:54.876000 -0500	69	115.19	XNYS	00067914970TRNY1
20251125 11:05:05.575000 -0500	22	115.31	XNYS	00067915135TRNY1
20251125 11:05:05.575000 -0500	1	115.31	XNYS	00067915136TRNY1
20251125 11:05:05.576000 -0500	77	115.31	XNYS	00067915137TRNY1
20251125 11:06:03.144000 -0500	26	115.24	XNYS	00067915281TRNY1
20251125 11:06:03.144000 -0500	1	115.24	XNYS	00067915282TRNY1
20251125 11:06:03.144000 -0500	38	115.24	XNYS	00067915283TRNY1
20251125 11:06:03.144000 -0500	13	115.24	XNYS	00067915284TRNY1
20251125 11:06:03.144000 -0500	22	115.24	XNYS	00067915285TRNY1
20251125 11:07:01.665000 -0500	28	115.23	XNYS	00067915360TRNY1
20251125 11:07:01.665000 -0500	72	115.23	XNYS	00067915361TRNY1
20251125 11:07:44.116000 -0500	100	115.31	XNYS	00067915404TRNY1
20251125 11:08:44.213000 -0500	70	115.31	XNYS	00067915547TRNY1
20251125 11:09:25.027000 -0500	90	115.28	XNYS	00067915646TRNY1
20251125 11:11:10.792000 -0500	100	115.34	XNYS	00067915804TRNY1
20251125 11:11:44.831000 -0500	90	115.32	XNYS	00067915848TRNY1
20251125 11:12:34.062000 -0500	100	115.34	XNYS	00067915931TRNY1
20251125 11:13:31.430000 -0500	80	115.34	XNYS	00067916030TRNY1
20251125 11:15:02.982000 -0500	87	115.28	XNYS	00067916274TRNY1
20251125 11:15:02.982000 -0500	1	115.28	XNYS	00067916275TRNY1
20251125 11:15:02.982000 -0500	13	115.28	XNYS	00067916276TRNY1
20251125 11:15:02.982000 -0500	1	115.28	XNYS	00067916277TRNY1
20251125 11:15:02.982000 -0500	86	115.28	XNYS	00067916278TRNY1
20251125 11:16:13.474000 -0500	100	115.37	XNYS	00067916481TRNY1
20251125 11:17:28.156000 -0500	53	115.47	XNYS	00067916656TRNY1
20251125 11:17:28.156000 -0500	47	115.47	XNYS	00067916657TRNY1
20251125 11:18:51.250000 -0500	90	115.41	XNYS	00067916858TRNY1
20251125 11:20:01.373000 -0500	100	115.52	XNYS	00067917079TRNY1
20251125 11:21:31.879000 -0500	100	115.72	XNYS	00067917433TRNY1
20251125 11:21:49.893000 -0500	90	115.81	XNYS	00067917485TRNY1
20251125 11:23:05.226000 -0500	100	115.82	XNYS	00067917709TRNY1
20251125 11:23:57.221000 -0500	80	115.88	XNYS	00067917898TRNY1
20251125 11:25:11.274000 -0500	100	116	XNYS	00067918135TRNY1
20251125 11:25:45.282000 -0500	90	116.05	XNYS	00067918247TRNY1
20251125 11:26:55.481000 -0500	100	116.21	XNYS	00067918473TRNY1
20251125 11:27:50.037000 -0500	100	116.24	XNYS	00067918558TRNY1
20251125 11:28:48.713000 -0500	100	116.41	XNYS	00067918722TRNY1
20251125 11:29:28.244000 -0500	6	116.43	XNYS	00067918815TRNY1
20251125 11:29:28.328000 -0500	100	116.44	XNYS	00067918816TRNY1
20251125 11:30:49.664000 -0500	70	116.54	XNYS	00067919062TRNY1
20251125 11:31:37.845000 -0500	90	116.53	XNYS	00067919146TRNY1
20251125 11:32:35.153000 -0500	80	116.5	XNYS	00067919314TRNY1
20251125 11:33:52.887000 -0500	100	116.55	XNYS	00067919510TRNY1
20251125 11:34:40.052000 -0500	90	116.51	XNYS	00067919600TRNY1
20251125 11:35:42.037000 -0500	8	116.4	XNYS	00067919757TRNY1
20251125 11:35:54.922000 -0500	90	116.36	XNYS	00067919775TRNY1
20251125 11:36:31.323000 -0500	100	116.35	XNYS	00067919862TRNY1
20251125 11:38:22.267000 -0500	100	116.38	XNYS	00067920102TRNY1
20251125 11:38:44.766000 -0500	21	116.34	XNYS	00067920158TRNY1
20251125 11:38:44.766000 -0500	79	116.34	XNYS	00067920159TRNY1
20251125 11:39:59.277000 -0500	80	116.43	XNYS	00067920349TRNY1
20251125 11:41:39.665000 -0500	90	116.36	XNYS	00067920640TRNY1
20251125 11:43:27.763000 -0500	1	116.17	XNYS	00067920773TRNY1
20251125 11:43:40.133000 -0500	200	116.17	XNYS	00067920779TRNY1
20251125 11:45:05.801000 -0500	20	116.13	XNYS	00067921001TRNY1
20251125 11:45:05.801000 -0500	1	116.13	XNYS	00067921002TRNY1
20251125 11:45:05.801000 -0500	69	116.13	XNYS	00067921003TRNY1
20251125 11:46:49.539000 -0500	100	115.86	XNYS	00067921125TRNY1
20251125 11:47:57.884000 -0500	100	116.02	XNYS	00067921213TRNY1
20251125 11:49:16.642000 -0500	70	116.05	XNYS	00067921288TRNY1
20251125 11:50:25.475000 -0500	70	116.1	XNYS	00067921411TRNY1
20251125 11:51:49.833000 -0500	80	116.15	XNYS	00067921477TRNY1
20251125 11:52:43.016000 -0500	80	116.16	XNYS	00067921607TRNY1
20251125 11:53:49.096000 -0500	100	116.14	XNYS	00067921652TRNY1
20251125 11:56:20.535000 -0500	100	116.16	XNYS	00067921830TRNY1
20251125 11:57:15.535000 -0500	80	116.22	XNYS	00067921862TRNY1
20251125 11:58:15.778000 -0500	70	116.2	XNYS	00067921951TRNY1
20251125 11:59:14.927000 -0500	100	116.19	XNYS	00067921975TRNY1
20251125 12:00:57.114000 -0500	70	116.26	XNYS	00067922062TRNY1
20251125 12:03:31.847000 -0500	200	116.31	XNYS	00067922190TRNY1
20251125 12:05:38.234000 -0500	100	116.45	XNYS	00067922385TRNY1
20251125 12:07:01.492000 -0500	80	116.49	XNYS	00067922494TRNY1
20251125 12:08:01.216000 -0500	80	116.53	XNYS	00067922564TRNY1
20251125 12:08:53.316000 -0500	100	116.45	XNYS	00067922604TRNY1
20251125 12:10:52.218000 -0500	70	116.43	XNYS	00067922808TRNY1
20251125 12:12:02.840000 -0500	25	116.46	XNYS	00067922873TRNY1
20251125 12:12:02.840000 -0500	45	116.46	XNYS	00067922874TRNY1
20251125 12:13:49.931000 -0500	100	116.5	XNYS	00067922933TRNY1
20251125 12:14:59.230000 -0500	80	116.49	XNYS	00067923031TRNY1
20251125 12:17:42.663000 -0500	100	116.62	XNYS	00067923274TRNY1
20251125 12:17:58.468000 -0500	70	116.61	XNYS	00067923284TRNY1
20251125 12:20:05.769000 -0500	90	116.64	XNYS	00067923627TRNY1
20251125 12:22:05.165000 -0500	100	116.58	XNYS	00067923774TRNY1
20251125 12:22:20.834000 -0500	100	116.55	XNYS	00067923787TRNY1
20251125 12:24:00.681000 -0500	70	116.62	XNYS	00067923916TRNY1
20251125 12:25:11.755000 -0500	100	116.58	XNYS	00067923996TRNY1
20251125 12:26:38.156000 -0500	100	116.62	XNYS	00067924100TRNY1
20251125 12:29:00.425000 -0500	90	116.71	XNYS	00067924262TRNY1
20251125 12:30:59.003000 -0500	100	116.75	XNYS	00067924382TRNY1
20251125 12:32:03.239000 -0500	100	116.76	XNYS	00067924511TRNY1
20251125 12:34:50.200000 -0500	200	116.78	XNYS	00067924884TRNY1
20251125 12:36:48.170000 -0500	77	116.89	XNYS	00067925172TRNY1
20251125 12:36:48.170000 -0500	16	116.89	XNYS	00067925173TRNY1
20251125 12:36:48.170000 -0500	7	116.89	XNYS	00067925174TRNY1
20251125 12:37:54.395000 -0500	100	116.93	XNYS	00067925266TRNY1
20251125 12:39:11.170000 -0500	100	116.91	XNYS	00067925326TRNY1
20251125 12:41:33.984000 -0500	70	116.89	XNYS	00067925478TRNY1
20251125 12:42:26.479000 -0500	80	116.9	XNYS	00067925515TRNY1
20251125 12:44:14.605000 -0500	1	116.88	XNYS	00067925671TRNY1
20251125 12:44:14.605000 -0500	89	116.88	XNYS	00067925672TRNY1
20251125 12:45:34.398000 -0500	70	116.78	XNYS	00067925797TRNY1
20251125 12:47:12.214000 -0500	1	116.71	XNYS	00067925966TRNY1
20251125 12:47:12.214000 -0500	79	116.71	XNYS	00067925967TRNY1
20251125 12:48:38.891000 -0500	70	116.65	XNYS	00067926105TRNY1
20251125 12:50:03.159000 -0500	80	116.7	XNYS	00067926218TRNY1
20251125 12:51:20.460000 -0500	70	116.65	XNYS	00067926427TRNY1
20251125 12:52:40.858000 -0500	80	116.66	XNYS	00067926525TRNY1
20251125 12:54:12.214000 -0500	100	116.63	XNYS	00067926626TRNY1
20251125 12:56:25.008000 -0500	100	116.57	XNYS	00067926703TRNY1
20251125 12:57:20.603000 -0500	70	116.61	XNYS	00067926773TRNY1
20251125 12:59:00.183000 -0500	1	116.58	XNYS	00067926848TRNY1
20251125 12:59:00.183000 -0500	79	116.58	XNYS	00067926849TRNY1
20251125 13:00:45.156000 -0500	100	116.62	XNYS	00067927029TRNY1
20251125 13:02:04.516000 -0500	80	116.55	XNYS	00067927097TRNY1
20251125 13:03:04.191000 -0500	100	116.53	XNYS	00067927185TRNY1
20251125 13:06:32.535000 -0500	15	116.48	XNYS	00067927389TRNY1
20251125 13:06:32.535000 -0500	85	116.48	XNYS	00067927390TRNY1
20251125 13:07:53.036000 -0500	90	116.45	XNYS	00067927471TRNY1
20251125 13:09:02.320000 -0500	100	116.46	XNYS	00067927597TRNY1
20251125 13:10:16.539000 -0500	22	116.49	XNYS	00067927672TRNY1
20251125 13:10:16.539000 -0500	78	116.49	XNYS	00067927673TRNY1
20251125 13:10:48.129000 -0500	200	116.49	XNYS	00067927697TRNY1
20251125 13:13:52.510000 -0500	100	116.46	XNYS	00067927913TRNY1
20251125 13:14:25.767000 -0500	87	116.42	XNYS	00067927969TRNY1
20251125 13:14:25.767000 -0500	1	116.42	XNYS	00067927970TRNY1
20251125 13:14:25.767000 -0500	12	116.42	XNYS	00067927971TRNY1
20251125 13:17:34.385000 -0500	90	116.41	XNYS	00067928161TRNY1
20251125 13:20:19.074000 -0500	90	116.31	XNYS	00067928399TRNY1
20251125 13:23:19.526000 -0500	100	116.28	XNYS	00067928590TRNY1
20251125 13:25:00.331000 -0500	90	116.29	XNYS	00067928666TRNY1
20251125 13:27:29.870000 -0500	90	116.27	XNYS	00067928827TRNY1
20251125 13:30:00.231000 -0500	100	116.24	XNYS	00067928985TRNY1
20251125 13:32:42.019000 -0500	90	116.17	XNYS	00067929140TRNY1
20251125 13:37:34.028000 -0500	29	116.14	XNYS	00067929660TRNY1
20251125 13:37:34.028000 -0500	71	116.14	XNYS	00067929661TRNY1
20251125 13:38:32.010000 -0500	100	116.15	XNYS	00067929726TRNY1
20251125 13:40:22.068000 -0500	100	116.13	XNYS	00067929830TRNY1
20251125 13:43:25.325000 -0500	100	116.21	XNYS	00067929959TRNY1
20251125 13:45:54.647000 -0500	90	116.18	XNYS	00067930099TRNY1
20251125 13:48:13.583000 -0500	100	116.2	XNYS	00067930199TRNY1
20251125 13:50:25.888000 -0500	100	116.26	XNYS	00067930336TRNY1
20251125 13:53:42.495000 -0500	100	116.26	XNYS	00067930497TRNY1
20251125 13:56:58.038000 -0500	100	116.25	XNYS	00067930680TRNY1
20251125 13:58:04.706000 -0500	95	116.29	XNYS	00067930711TRNY1
20251125 13:58:04.706000 -0500	5	116.29	XNYS	00067930712TRNY1
20251125 14:00:56.295000 -0500	100	116.23	XNYS	00067930897TRNY1
20251125 14:03:07.415000 -0500	100	116.25	XNYS	00067931159TRNY1
20251125 14:06:33.910000 -0500	100	116.25	XNYS	00067931336TRNY1
20251125 14:08:16.541000 -0500	100	116.25	XNYS	00067931489TRNY1
20251125 14:10:25.278000 -0500	100	116.33	XNYS	00067931626TRNY1
20251125 14:12:52.473000 -0500	100	116.24	XNYS	00067931767TRNY1
20251125 14:15:24.131000 -0500	90	116.21	XNYS	00067931900TRNY1
20251125 14:17:51.909000 -0500	1	116.22	XNYS	00067932114TRNY1
20251125 14:17:51.909000 -0500	99	116.22	XNYS	00067932115TRNY1
20251125 14:21:05.200000 -0500	3	116.17	XNYS	00067932336TRNY1
20251125 14:21:05.200000 -0500	3	116.17	XNYS	00067932337TRNY1
20251125 14:21:05.200000 -0500	94	116.17	XNYS	00067932338TRNY1
20251125 14:22:47.028000 -0500	100	116.16	XNYS	00067932454TRNY1
20251125 14:25:24.696000 -0500	19	116.17	XNYS	00067932610TRNY1
20251125 14:26:01.917000 -0500	59	116.17	XNYS	00067932669TRNY1
20251125 14:26:01.917000 -0500	1	116.17	XNYS	00067932670TRNY1
20251125 14:26:01.917000 -0500	1	116.17	XNYS	00067932671TRNY1
20251125 14:26:01.917000 -0500	13	116.17	XNYS	00067932672TRNY1
20251125 14:26:01.917000 -0500	26	116.17	XNYS	00067932673TRNY1
20251125 14:28:55.774000 -0500	100	116.17	XNYS	00067932825TRNY1
20251125 14:31:31.375000 -0500	100	116.16	XNYS	00067932991TRNY1
20251125 14:34:32.514000 -0500	90	116.14	XNYS	00067933214TRNY1
20251125 14:35:30.953000 -0500	90	116.14	XNYS	00067933266TRNY1
20251125 14:38:03.033000 -0500	100	116.09	XNYS	00067933389TRNY1
20251125 14:41:02.068000 -0500	100	116.04	XNYS	00067933587TRNY1
20251125 14:43:45.085000 -0500	100	116.04	XNYS	00067933701TRNY1
20251125 14:46:42.964000 -0500	90	116.09	XNYS	00067933820TRNY1
20251125 14:48:06.247000 -0500	100	116.09	XNYS	00067933936TRNY1
20251125 14:50:37.400000 -0500	100	116.13	XNYS	00067934036TRNY1
20251125 14:52:31.771000 -0500	90	116.19	XNYS	00067934136TRNY1
20251125 14:55:08.604000 -0500	100	116.23	XNYS	00067934321TRNY1
20251125 14:57:17.135000 -0500	100	116.36	XNYS	00067934410TRNY1
20251125 14:59:52.048000 -0500	100	116.33	XNYS	00067934596TRNY1
20251125 15:01:30.554000 -0500	98	116.3	XNYS	00067934786TRNY1
20251125 15:01:30.554000 -0500	2	116.3	XNYS	00067934787TRNY1
20251125 15:04:17.541000 -0500	100	116.27	XNYS	00067935039TRNY1
20251125 15:06:07.787000 -0500	100	116.32	XNYS	00067935192TRNY1
20251125 15:08:26.155000 -0500	90	116.36	XNYS	00067935517TRNY1
20251125 15:10:01.516000 -0500	59	116.31	XNYS	00067935788TRNY1
20251125 15:10:01.517000 -0500	31	116.31	XNYS	00067935790TRNY1
20251125 15:11:08.034000 -0500	90	116.28	XNYS	00067935905TRNY1
20251125 15:13:23.107000 -0500	100	116.28	XNYS	00067936173TRNY1
20251125 15:14:50.711000 -0500	100	116.31	XNYS	00067936302TRNY1
20251125 15:17:09.434000 -0500	1	116.37	XNYS	00067936629TRNY1
20251125 15:17:19.767000 -0500	2	116.37	XNYS	00067936654TRNY1
20251125 15:17:19.767000 -0500	1	116.37	XNYS	00067936655TRNY1
20251125 15:17:19.767000 -0500	97	116.37	XNYS	00067936656TRNY1
20251125 15:18:27.060000 -0500	92	116.37	XNYS	00067936794TRNY1
20251125 15:18:27.060000 -0500	8	116.37	XNYS	00067936795TRNY1
20251125 15:20:15.426000 -0500	90	116.33	XNYS	00067937027TRNY1
20251125 15:21:44.058000 -0500	100	116.29	XNYS	00067937205TRNY1
20251125 15:22:09.977000 -0500	402	116.3	XNYS	00067937241TRNY1
20251125 15:22:09.978000 -0500	542	116.3	XNYS	00067937242TRNY1
20251125 15:22:09.978000 -0500	448	116.3	XNYS	00067937243TRNY1
20251125 15:22:09.978000 -0500	43	116.3	XNYS	00067937244TRNY1
20251125 15:22:09.978000 -0500	16	116.3	XNYS	00067937245TRNY1
20251125 15:22:09.979000 -0500	27	116.3	XNYS	00067937246TRNY1
20251125 15:23:00.616000 -0500	75	116.25	XNYS	00067937344TRNY1
20251125 15:23:00.617000 -0500	10	116.25	XNYS	00067937345TRNY1
20251125 15:23:00.617000 -0500	300	116.25	XNYS	00067937346TRNY1
20251125 15:23:01.151000 -0500	600	116.26	XNYS	00067937358TRNY1
20251125 15:23:03.398000 -0500	615	116.26	XNYS	00067937360TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251126239739/en/

CRH plc