CRH PLC

Transaction in Own Shares • Nov 27, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

27th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 26th 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
33,700	$118.6813	$120.00	$116.86	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 669,372,732 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.413% 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 26th 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:		26th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$118.6813	33,700

Time Traded	Share Quantity	Price per Share	Exchange	Trade ID
20251126 09:30:01.457000 -0500	192	116.86	XNYS	00067942924TRNY1
20251126 09:30:01.458000 -0500	8	116.86	XNYS	00067942925TRNY1
20251126 09:30:25.256000 -0500	200	117.45	XNYS	00067942967TRNY1
20251126 09:30:57.865000 -0500	37	117.36	XNYS	00067943027TRNY1
20251126 09:30:57.866000 -0500	663	117.36	XNYS	00067943028TRNY1
20251126 09:31:30.922000 -0500	100	117.31	XNYS	00067943059TRNY1
20251126 09:34:01.162000 -0500	42	117.35	XNYS	00067943235TRNY1
20251126 09:34:01.162000 -0500	396	117.35	XNYS	00067943236TRNY1
20251126 09:34:01.162000 -0500	62	117.35	XNYS	00067943237TRNY1
20251126 09:34:51.662000 -0500	25	117.31	XNYS	00067943267TRNY1
20251126 09:34:51.662000 -0500	75	117.31	XNYS	00067943268TRNY1
20251126 09:36:07.256000 -0500	200	117.24	XNYS	00067943325TRNY1
20251126 09:36:37.417000 -0500	100	117.27	XNYS	00067943351TRNY1
20251126 09:37:28.804000 -0500	60	117.42	XNYS	00067943388TRNY1
20251126 09:38:12.464000 -0500	132	117.41	XNYS	00067943420TRNY1
20251126 09:38:55.149000 -0500	100	117.37	XNYS	00067943443TRNY1
20251126 09:41:09.745000 -0500	300	117.43	XNYS	00067943517TRNY1
20251126 09:41:39.709000 -0500	8	117.35	XNYS	00067943535TRNY1
20251126 09:41:39.710000 -0500	100	117.35	XNYS	00067943536TRNY1
20251126 09:43:08.655000 -0500	7	117.42	XNYS	00067943591TRNY1
20251126 09:43:08.656000 -0500	93	117.42	XNYS	00067943592TRNY1
20251126 09:43:08.656000 -0500	80	117.42	XNYS	00067943593TRNY1
20251126 09:44:14.818000 -0500	100	117.18	XNYS	00067943639TRNY1
20251126 09:45:01.066000 -0500	100	117.14	XNYS	00067943668TRNY1
20251126 09:47:07.170000 -0500	300	117.33	XNYS	00067944161TRNY1
20251126 09:47:47.233000 -0500	100	117.63	XNYS	00067944251TRNY1
20251126 09:48:30.394000 -0500	100	117.26	XNYS	00067944361TRNY1
20251126 09:49:07.821000 -0500	41	117.28	XNYS	00067944442TRNY1
20251126 09:49:32.401000 -0500	100	117.28	XNYS	00067944522TRNY1
20251126 09:50:01.592000 -0500	70	117.29	XNYS	00067944653TRNY1
20251126 09:52:13.685000 -0500	200	117.43	XNYS	00067945143TRNY1
20251126 09:52:13.685000 -0500	100	117.43	XNYS	00067945144TRNY1
20251126 09:53:28.413000 -0500	100	117.39	XNYS	00067945345TRNY1
20251126 09:53:44.205000 -0500	70	117.43	XNYS	00067945398TRNY1
20251126 09:54:48.079000 -0500	100	117.49	XNYS	00067945558TRNY1
20251126 09:55:08.967000 -0500	100	117.55	XNYS	00067945600TRNY1
20251126 09:56:05.283000 -0500	100	117.48	XNYS	00067945717TRNY1
20251126 09:57:28.031000 -0500	18	117.4	XNYS	00067945889TRNY1
20251126 09:57:28.031000 -0500	76	117.4	XNYS	00067945890TRNY1
20251126 09:57:28.031000 -0500	6	117.4	XNYS	00067945891TRNY1
20251126 09:57:28.031000 -0500	70	117.4	XNYS	00067945892TRNY1
20251126 09:58:06.427000 -0500	80	117.35	XNYS	00067945978TRNY1
20251126 09:59:09.413000 -0500	100	117.34	XNYS	00067946105TRNY1
20251126 10:00:02.645000 -0500	100	117.39	XNYS	00067946238TRNY1
20251126 10:01:03.229000 -0500	100	117.46	XNYS	00067946349TRNY1
20251126 10:01:16.177000 -0500	80	117.44	XNYS	00067946378TRNY1
20251126 10:04:03.038000 -0500	232	117.64	XNYS	00067946670TRNY1
20251126 10:04:34.358000 -0500	86	117.56	XNYS	00067946717TRNY1
20251126 10:04:34.358000 -0500	14	117.56	XNYS	00067946718TRNY1
20251126 10:05:03.544000 -0500	46	117.5	XNYS	00067946771TRNY1
20251126 10:05:03.544000 -0500	44	117.5	XNYS	00067946772TRNY1
20251126 10:05:28.572000 -0500	90	117.43	XNYS	00067946815TRNY1
20251126 10:06:25.575000 -0500	100	117.53	XNYS	00067946944TRNY1
20251126 10:07:33.950000 -0500	100	117.52	XNYS	00067947059TRNY1
20251126 10:07:50.061000 -0500	90	117.51	XNYS	00067947083TRNY1
20251126 10:09:21.598000 -0500	100	117.65	XNYS	00067947287TRNY1
20251126 10:09:32.825000 -0500	90	117.62	XNYS	00067947300TRNY1
20251126 10:11:02.448000 -0500	200	117.45	XNYS	00067947397TRNY1
20251126 10:11:44.088000 -0500	80	117.46	XNYS	00067947455TRNY1
20251126 10:12:46.876000 -0500	100	117.55	XNYS	00067947539TRNY1
20251126 10:13:59.231000 -0500	12	117.66	XNYS	00067947618TRNY1
20251126 10:13:59.231000 -0500	188	117.66	XNYS	00067947619TRNY1
20251126 10:14:36.636000 -0500	100	117.65	XNYS	00067947692TRNY1
20251126 10:17:14.299000 -0500	300	117.75	XNYS	00067947936TRNY1
20251126 10:18:48.860000 -0500	64	117.8	XNYS	00067948041TRNY1
20251126 10:18:48.860000 -0500	27	117.8	XNYS	00067948042TRNY1
20251126 10:18:48.860000 -0500	9	117.8	XNYS	00067948043TRNY1
20251126 10:19:03.271000 -0500	70	117.8	XNYS	00067948069TRNY1
20251126 10:20:40.260000 -0500	200	117.87	XNYS	00067948272TRNY1
20251126 10:22:20.236000 -0500	200	117.83	XNYS	00067948426TRNY1
20251126 10:23:34.449000 -0500	80	117.85	XNYS	00067948513TRNY1
20251126 10:24:16.501000 -0500	100	117.77	XNYS	00067948591TRNY1
20251126 10:25:13.076000 -0500	38	117.79	XNYS	00067948666TRNY1
20251126 10:25:13.076000 -0500	42	117.79	XNYS	00067948667TRNY1
20251126 10:26:25.763000 -0500	100	117.88	XNYS	00067948750TRNY1
20251126 10:26:53.732000 -0500	100	117.78	XNYS	00067948799TRNY1
20251126 10:28:09.496000 -0500	100	117.85	XNYS	00067948862TRNY1
20251126 10:28:51.302000 -0500	90	117.86	XNYS	00067948915TRNY1
20251126 10:30:10.752000 -0500	41	117.85	XNYS	00067949020TRNY1
20251126 10:30:10.752000 -0500	59	117.85	XNYS	00067949021TRNY1
20251126 10:31:08.572000 -0500	94	117.94	XNYS	00067949148TRNY1
20251126 10:31:08.572000 -0500	6	117.94	XNYS	00067949149TRNY1
20251126 10:32:14.624000 -0500	100	117.92	XNYS	00067949257TRNY1
20251126 10:34:31.135000 -0500	300	118.14	XNYS	00067949554TRNY1
20251126 10:35:07.480000 -0500	10	118.18	XNYS	00067949580TRNY1
20251126 10:35:07.480000 -0500	60	118.18	XNYS	00067949581TRNY1
20251126 10:36:18.405000 -0500	100	118.25	XNYS	00067949670TRNY1
20251126 10:37:07.431000 -0500	100	118.33	XNYS	00067949712TRNY1
20251126 10:37:46.773000 -0500	52	118.24	XNYS	00067949764TRNY1
20251126 10:38:12.490000 -0500	70	118.26	XNYS	00067949792TRNY1
20251126 10:39:09.673000 -0500	99	118.46	XNYS	00067949878TRNY1
20251126 10:39:09.673000 -0500	1	118.46	XNYS	00067949879TRNY1
20251126 10:39:44.446000 -0500	21	118.42	XNYS	00067949908TRNY1
20251126 10:39:56.961000 -0500	100	118.42	XNYS	00067949930TRNY1
20251126 10:41:01.673000 -0500	90	118.51	XNYS	00067950001TRNY1
20251126 10:42:20.827000 -0500	100	118.41	XNYS	00067950113TRNY1
20251126 10:43:35.203000 -0500	73	118.33	XNYS	00067950182TRNY1
20251126 10:43:35.203000 -0500	1	118.33	XNYS	00067950183TRNY1
20251126 10:43:35.203000 -0500	26	118.33	XNYS	00067950184TRNY1
20251126 10:44:39.129000 -0500	200	118.43	XNYS	00067950298TRNY1
20251126 10:45:58.545000 -0500	100	118.44	XNYS	00067950402TRNY1
20251126 10:47:02.083000 -0500	100	118.43	XNYS	00067950477TRNY1
20251126 10:47:55.792000 -0500	90	118.4	XNYS	00067950529TRNY1
20251126 10:48:59.271000 -0500	100	118.46	XNYS	00067950650TRNY1
20251126 10:49:45.546000 -0500	100	118.56	XNYS	00067950783TRNY1
20251126 10:50:26.234000 -0500	90	118.52	XNYS	00067950859TRNY1
20251126 10:51:07.727000 -0500	70	118.63	XNYS	00067950998TRNY1
20251126 10:52:05.997000 -0500	90	118.61	XNYS	00067951097TRNY1
20251126 10:53:13.121000 -0500	100	118.62	XNYS	00067951153TRNY1
20251126 10:53:38.301000 -0500	90	118.55	XNYS	00067951178TRNY1
20251126 10:54:36.108000 -0500	90	118.54	XNYS	00067951209TRNY1
20251126 10:55:19.281000 -0500	80	118.52	XNYS	00067951236TRNY1
20251126 10:56:20.578000 -0500	100	118.5	XNYS	00067951289TRNY1
20251126 10:56:54.051000 -0500	80	118.47	XNYS	00067951301TRNY1
20251126 10:58:16.142000 -0500	200	118.56	XNYS	00067951343TRNY1
20251126 10:59:36.471000 -0500	100	118.63	XNYS	00067951429TRNY1
20251126 11:00:54.441000 -0500	100	118.71	XNYS	00067951461TRNY1
20251126 11:01:08.388000 -0500	80	118.68	XNYS	00067951477TRNY1
20251126 11:01:55.602000 -0500	80	118.69	XNYS	00067951498TRNY1
20251126 11:02:11.874000 -0500	100	118.55	XNYS	00067951511TRNY1
20251126 11:03:51.303000 -0500	83	118.59	XNYS	00067951603TRNY1
20251126 11:03:51.303000 -0500	17	118.59	XNYS	00067951604TRNY1
20251126 11:05:39.200000 -0500	200	118.71	XNYS	00067951672TRNY1
20251126 11:06:54.000000 -0500	100	118.8	XNYS	00067951781TRNY1
20251126 11:06:54.000000 -0500	80	118.8	XNYS	00067951782TRNY1
20251126 11:08:07.171000 -0500	100	118.78	XNYS	00067951891TRNY1
20251126 11:08:32.069000 -0500	70	118.73	XNYS	00067951901TRNY1
20251126 11:10:12.347000 -0500	100	118.78	XNYS	00067951976TRNY1
20251126 11:10:26.159000 -0500	90	118.84	XNYS	00067951983TRNY1
20251126 11:11:28.334000 -0500	100	118.82	XNYS	00067952019TRNY1
20251126 11:11:58.535000 -0500	100	118.79	XNYS	00067952043TRNY1
20251126 11:13:24.289000 -0500	100	118.78	XNYS	00067952112TRNY1
20251126 11:13:37.159000 -0500	100	118.73	XNYS	00067952126TRNY1
20251126 11:14:35.437000 -0500	80	118.67	XNYS	00067952171TRNY1
20251126 11:15:31.181000 -0500	80	118.75	XNYS	00067952238TRNY1
20251126 11:16:26.366000 -0500	100	118.77	XNYS	00067952339TRNY1
20251126 11:17:21.356000 -0500	32	118.7	XNYS	00067952436TRNY1
20251126 11:17:21.357000 -0500	68	118.7	XNYS	00067952437TRNY1
20251126 11:17:50.093000 -0500	70	118.63	XNYS	00067952460TRNY1
20251126 11:19:10.201000 -0500	68	118.68	XNYS	00067952558TRNY1
20251126 11:19:10.201000 -0500	1	118.68	XNYS	00067952559TRNY1
20251126 11:19:20.860000 -0500	90	118.65	XNYS	00067952571TRNY1
20251126 11:20:30.576000 -0500	11	118.71	XNYS	00067952693TRNY1
20251126 11:20:30.576000 -0500	89	118.71	XNYS	00067952694TRNY1
20251126 11:21:31.731000 -0500	100	118.69	XNYS	00067952768TRNY1
20251126 11:22:12.827000 -0500	26	118.67	XNYS	00067952795TRNY1
20251126 11:22:12.827000 -0500	74	118.67	XNYS	00067952796TRNY1
20251126 11:22:44.854000 -0500	70	118.7	XNYS	00067952802TRNY1
20251126 11:23:33.720000 -0500	1	118.63	XNYS	00067952844TRNY1
20251126 11:23:33.720000 -0500	99	118.63	XNYS	00067952845TRNY1
20251126 11:24:15.107000 -0500	100	118.71	XNYS	00067952868TRNY1
20251126 11:26:15.237000 -0500	200	118.71	XNYS	00067952947TRNY1
20251126 11:27:25.623000 -0500	6	118.75	XNYS	00067953020TRNY1
20251126 11:27:30.119000 -0500	2	118.76	XNYS	00067953023TRNY1
20251126 11:27:59.511000 -0500	1	118.79	XNYS	00067953039TRNY1
20251126 11:27:59.511000 -0500	199	118.79	XNYS	00067953040TRNY1
20251126 11:29:03.416000 -0500	90	118.8	XNYS	00067953082TRNY1
20251126 11:30:06.299000 -0500	25	118.63	XNYS	00067953114TRNY1
20251126 11:30:06.299000 -0500	1	118.63	XNYS	00067953115TRNY1
20251126 11:30:06.299000 -0500	100	118.63	XNYS	00067953116TRNY1
20251126 11:30:42.761000 -0500	80	118.57	XNYS	00067953135TRNY1
20251126 11:32:02.244000 -0500	100	118.58	XNYS	00067953206TRNY1
20251126 11:32:24.689000 -0500	32	118.55	XNYS	00067953218TRNY1
20251126 11:32:24.689000 -0500	58	118.55	XNYS	00067953219TRNY1
20251126 11:33:33.107000 -0500	100	118.5	XNYS	00067953273TRNY1
20251126 11:34:15.313000 -0500	80	118.48	XNYS	00067953289TRNY1
20251126 11:35:00.114000 -0500	80	118.59	XNYS	00067953297TRNY1
20251126 11:35:40.085000 -0500	100	118.49	XNYS	00067953331TRNY1
20251126 11:37:26.498000 -0500	42	118.49	XNYS	00067953381TRNY1
20251126 11:37:26.498000 -0500	1	118.49	XNYS	00067953382TRNY1
20251126 11:37:26.498000 -0500	9	118.49	XNYS	00067953383TRNY1
20251126 11:37:26.498000 -0500	48	118.49	XNYS	00067953384TRNY1
20251126 11:37:35.123000 -0500	45	118.46	XNYS	00067953389TRNY1
20251126 11:38:14.816000 -0500	100	118.51	XNYS	00067953399TRNY1
20251126 11:38:50.026000 -0500	70	118.45	XNYS	00067953417TRNY1
20251126 11:40:48.589000 -0500	200	118.55	XNYS	00067953445TRNY1
20251126 11:42:06.181000 -0500	1	118.5	XNYS	00067953483TRNY1
20251126 11:42:06.185000 -0500	57	118.49	XNYS	00067953484TRNY1
20251126 11:42:06.185000 -0500	1	118.49	XNYS	00067953485TRNY1
20251126 11:42:06.185000 -0500	22	118.49	XNYS	00067953486TRNY1
20251126 11:43:46.800000 -0500	100	118.53	XNYS	00067953529TRNY1
20251126 11:45:23.328000 -0500	40	118.51	XNYS	00067953581TRNY1
20251126 11:45:23.328000 -0500	160	118.51	XNYS	00067953582TRNY1
20251126 11:47:01.307000 -0500	100	118.58	XNYS	00067953634TRNY1
20251126 11:48:29.497000 -0500	33	118.55	XNYS	00067953656TRNY1
20251126 11:48:29.497000 -0500	67	118.55	XNYS	00067953657TRNY1
20251126 11:49:44.791000 -0500	46	118.61	XNYS	00067953687TRNY1
20251126 11:49:44.791000 -0500	16	118.61	XNYS	00067953688TRNY1
20251126 11:49:44.791000 -0500	1	118.61	XNYS	00067953689TRNY1
20251126 11:49:44.791000 -0500	37	118.61	XNYS	00067953690TRNY1
20251126 11:52:20.662000 -0500	170	118.64	XNYS	00067953782TRNY1
20251126 11:52:20.663000 -0500	1	118.64	XNYS	00067953783TRNY1
20251126 11:52:20.663000 -0500	1	118.64	XNYS	00067953784TRNY1
20251126 11:53:02.943000 -0500	100	118.66	XNYS	00067953805TRNY1
20251126 11:53:54.681000 -0500	90	118.73	XNYS	00067953856TRNY1
20251126 11:55:31.026000 -0500	100	118.66	XNYS	00067953929TRNY1
20251126 11:57:14.283000 -0500	22	118.72	XNYS	00067954025TRNY1
20251126 11:57:14.283000 -0500	78	118.72	XNYS	00067954026TRNY1
20251126 11:58:00.765000 -0500	80	118.75	XNYS	00067954052TRNY1
20251126 12:00:34.790000 -0500	200	118.8	XNYS	00067954114TRNY1
20251126 12:01:58.085000 -0500	68	118.81	XNYS	00067954145TRNY1
20251126 12:01:58.085000 -0500	32	118.81	XNYS	00067954146TRNY1
20251126 12:03:15.505000 -0500	100	118.9	XNYS	00067954172TRNY1
20251126 12:03:57.838000 -0500	100	118.9	XNYS	00067954213TRNY1
20251126 12:05:15.162000 -0500	91	119.02	XNYS	00067954263TRNY1
20251126 12:05:15.163000 -0500	9	119.02	XNYS	00067954264TRNY1
20251126 12:07:12.135000 -0500	100	118.82	XNYS	00067954346TRNY1
20251126 12:08:10.066000 -0500	70	118.8	XNYS	00067954398TRNY1
20251126 12:09:14.167000 -0500	80	118.68	XNYS	00067954442TRNY1
20251126 12:10:32.400000 -0500	100	118.86	XNYS	00067954471TRNY1
20251126 12:11:49.885000 -0500	100	118.88	XNYS	00067954494TRNY1
20251126 12:13:28.931000 -0500	100	118.85	XNYS	00067954538TRNY1
20251126 12:14:43.056000 -0500	90	118.82	XNYS	00067954569TRNY1
20251126 12:16:39.082000 -0500	1	118.72	XNYS	00067954668TRNY1
20251126 12:16:39.082000 -0500	1	118.72	XNYS	00067954669TRNY1
20251126 12:16:39.082000 -0500	98	118.72	XNYS	00067954670TRNY1
20251126 12:17:18.287000 -0500	70	118.69	XNYS	00067954736TRNY1
20251126 12:19:04.329000 -0500	100	118.67	XNYS	00067954854TRNY1
20251126 12:20:27.074000 -0500	100	118.68	XNYS	00067954936TRNY1
20251126 12:21:23.101000 -0500	100	118.74	XNYS	00067955004TRNY1
20251126 12:22:40.099000 -0500	90	118.73	XNYS	00067955044TRNY1
20251126 12:24:01.192000 -0500	90	118.59	XNYS	00067955088TRNY1
20251126 12:26:05.196000 -0500	1	118.55	XNYS	00067955265TRNY1
20251126 12:26:05.196000 -0500	99	118.55	XNYS	00067955266TRNY1
20251126 12:27:15.787000 -0500	88	118.57	XNYS	00067955345TRNY1
20251126 12:27:15.787000 -0500	12	118.57	XNYS	00067955346TRNY1
20251126 12:27:55.066000 -0500	48	118.52	XNYS	00067955405TRNY1
20251126 12:27:55.066000 -0500	52	118.52	XNYS	00067955406TRNY1
20251126 12:29:01.884000 -0500	100	118.48	XNYS	00067955497TRNY1
20251126 12:30:25.662000 -0500	80	118.7	XNYS	00067955574TRNY1
20251126 12:32:00.558000 -0500	100	118.75	XNYS	00067955661TRNY1
20251126 12:33:00.966000 -0500	80	118.67	XNYS	00067955717TRNY1
20251126 12:35:05.909000 -0500	100	118.78	XNYS	00067955853TRNY1
20251126 12:36:45.656000 -0500	100	118.75	XNYS	00067956000TRNY1
20251126 12:36:45.656000 -0500	90	118.75	XNYS	00067956001TRNY1
20251126 12:38:03.714000 -0500	90	118.74	XNYS	00067956092TRNY1
20251126 12:39:59.279000 -0500	98	118.86	XNYS	00067956178TRNY1
20251126 12:39:59.279000 -0500	1	118.86	XNYS	00067956179TRNY1
20251126 12:39:59.279000 -0500	1	118.86	XNYS	00067956180TRNY1
20251126 12:40:47.333000 -0500	80	118.81	XNYS	00067956208TRNY1
20251126 12:44:28.550000 -0500	123	118.91	XNYS	00067956321TRNY1
20251126 12:44:28.550000 -0500	1	118.91	XNYS	00067956322TRNY1
20251126 12:44:28.550000 -0500	76	118.91	XNYS	00067956323TRNY1
20251126 12:45:58.813000 -0500	1	118.92	XNYS	00067956360TRNY1
20251126 12:45:58.813000 -0500	99	118.92	XNYS	00067956361TRNY1
20251126 12:47:02.238000 -0500	100	118.89	XNYS	00067956375TRNY1
20251126 12:48:37.095000 -0500	100	118.86	XNYS	00067956452TRNY1
20251126 12:49:52.983000 -0500	100	118.91	XNYS	00067956486TRNY1
20251126 12:52:42.324000 -0500	98	118.94	XNYS	00067956614TRNY1
20251126 12:52:42.324000 -0500	2	118.94	XNYS	00067956615TRNY1
20251126 12:52:45.380000 -0500	90	118.93	XNYS	00067956618TRNY1
20251126 12:53:55.605000 -0500	1	118.88	XNYS	00067956702TRNY1
20251126 12:53:55.605000 -0500	20	118.88	XNYS	00067956703TRNY1
20251126 12:53:55.605000 -0500	75	118.88	XNYS	00067956704TRNY1
20251126 12:53:55.605000 -0500	1	118.88	XNYS	00067956705TRNY1
20251126 12:55:14.945000 -0500	90	118.9	XNYS	00067956750TRNY1
20251126 12:56:11.156000 -0500	100	118.95	XNYS	00067956828TRNY1
20251126 12:58:03.598000 -0500	100	118.99	XNYS	00067956876TRNY1
20251126 13:01:13.255000 -0500	100	119.03	XNYS	00067957035TRNY1
20251126 13:01:55.446000 -0500	100	119.05	XNYS	00067957046TRNY1
20251126 13:03:11.151000 -0500	90	119.02	XNYS	00067957096TRNY1
20251126 13:05:02.433000 -0500	100	119.17	XNYS	00067957151TRNY1
20251126 13:05:41.553000 -0500	80	119.15	XNYS	00067957159TRNY1
20251126 13:08:25.981000 -0500	100	119.14	XNYS	00067957234TRNY1
20251126 13:08:28.785000 -0500	80	119.13	XNYS	00067957236TRNY1
20251126 13:10:26.923000 -0500	90	119.06	XNYS	00067957389TRNY1
20251126 13:11:26.122000 -0500	90	119.15	XNYS	00067957432TRNY1
20251126 13:12:31.460000 -0500	70	119.21	XNYS	00067957470TRNY1
20251126 13:14:23.593000 -0500	100	119.31	XNYS	00067957516TRNY1
20251126 13:15:54.562000 -0500	100	119.31	XNYS	00067957580TRNY1
20251126 13:17:59.711000 -0500	100	119.3	XNYS	00067957631TRNY1
20251126 13:19:16.867000 -0500	90	119.29	XNYS	00067957665TRNY1
20251126 13:20:27.775000 -0500	80	119.24	XNYS	00067957707TRNY1
20251126 13:23:14.480000 -0500	129	119.37	XNYS	00067957797TRNY1
20251126 13:23:14.480000 -0500	1	119.37	XNYS	00067957798TRNY1
20251126 13:23:14.480000 -0500	70	119.37	XNYS	00067957799TRNY1
20251126 13:26:15.168000 -0500	100	119.39	XNYS	00067957905TRNY1
20251126 13:27:22.492000 -0500	100	119.4	XNYS	00067957919TRNY1
20251126 13:28:38.597000 -0500	36	119.25	XNYS	00067957974TRNY1
20251126 13:28:38.598000 -0500	58	119.25	XNYS	00067957975TRNY1
20251126 13:28:38.598000 -0500	6	119.25	XNYS	00067957976TRNY1
20251126 13:30:20.325000 -0500	80	119.23	XNYS	00067958059TRNY1
20251126 13:33:22.496000 -0500	200	119.23	XNYS	00067958155TRNY1
20251126 13:35:38.629000 -0500	7	119.26	XNYS	00067958227TRNY1
20251126 13:35:38.629000 -0500	83	119.26	XNYS	00067958228TRNY1
20251126 13:37:08.140000 -0500	100	119.25	XNYS	00067958308TRNY1
20251126 13:38:09.076000 -0500	80	119.24	XNYS	00067958365TRNY1
20251126 13:40:58.680000 -0500	200	119.38	XNYS	00067958437TRNY1
20251126 13:42:36.726000 -0500	70	119.38	XNYS	00067958514TRNY1
20251126 13:45:24.495000 -0500	99	119.23	XNYS	00067958710TRNY1
20251126 13:45:24.495000 -0500	1	119.23	XNYS	00067958711TRNY1
20251126 13:45:25.247000 -0500	80	119.24	XNYS	00067958718TRNY1
20251126 13:47:30.781000 -0500	48	119.29	XNYS	00067958776TRNY1
20251126 13:47:30.781000 -0500	41	119.29	XNYS	00067958777TRNY1
20251126 13:47:30.781000 -0500	11	119.29	XNYS	00067958778TRNY1
20251126 13:49:19.331000 -0500	100	119.34	XNYS	00067958880TRNY1
20251126 13:50:29.401000 -0500	92	119.43	XNYS	00067958994TRNY1
20251126 13:50:29.401000 -0500	8	119.43	XNYS	00067958995TRNY1
20251126 13:52:01.549000 -0500	100	119.35	XNYS	00067959165TRNY1
20251126 13:53:15.130000 -0500	80	119.33	XNYS	00067959285TRNY1
20251126 13:54:48.635000 -0500	100	119.39	XNYS	00067959349TRNY1
20251126 13:55:51.263000 -0500	80	119.35	XNYS	00067959412TRNY1
20251126 13:57:17.899000 -0500	69	119.37	XNYS	00067959471TRNY1
20251126 13:57:17.899000 -0500	11	119.37	XNYS	00067959472TRNY1
20251126 13:59:03.161000 -0500	1	119.47	XNYS	00067959508TRNY1
20251126 13:59:03.162000 -0500	100	119.47	XNYS	00067959509TRNY1
20251126 14:00:02.795000 -0500	70	119.5	XNYS	00067959546TRNY1
20251126 14:01:33.389000 -0500	100	119.58	XNYS	00067959652TRNY1
20251126 14:02:45.089000 -0500	37	119.59	XNYS	00067959731TRNY1
20251126 14:02:45.089000 -0500	53	119.59	XNYS	00067959732TRNY1
20251126 14:04:03.950000 -0500	100	119.64	XNYS	00067959817TRNY1
20251126 14:05:50.632000 -0500	77	119.62	XNYS	00067959951TRNY1
20251126 14:05:50.632000 -0500	1	119.62	XNYS	00067959952TRNY1
20251126 14:06:22.354000 -0500	100	119.61	XNYS	00067959999TRNY1
20251126 14:08:32.412000 -0500	18	119.67	XNYS	00067960213TRNY1
20251126 14:08:32.412000 -0500	17	119.67	XNYS	00067960214TRNY1
20251126 14:08:32.412000 -0500	65	119.67	XNYS	00067960215TRNY1
20251126 14:09:50.042000 -0500	17	119.62	XNYS	00067960348TRNY1
20251126 14:09:57.245000 -0500	90	119.62	XNYS	00067960356TRNY1
20251126 14:11:14.616000 -0500	70	119.51	XNYS	00067960442TRNY1
20251126 14:13:32.517000 -0500	100	119.53	XNYS	00067960634TRNY1
20251126 14:14:50.048000 -0500	100	119.55	XNYS	00067960704TRNY1
20251126 14:15:35.277000 -0500	100	119.52	XNYS	00067960743TRNY1
20251126 14:17:46.491000 -0500	100	119.56	XNYS	00067960846TRNY1
20251126 14:18:46.120000 -0500	90	119.55	XNYS	00067960897TRNY1
20251126 14:21:10.670000 -0500	100	119.54	XNYS	00067961021TRNY1
20251126 14:22:53.032000 -0500	150	119.5	XNYS	00067961110TRNY1
20251126 14:22:53.032000 -0500	1	119.5	XNYS	00067961111TRNY1
20251126 14:25:29.789000 -0500	75	119.57	XNYS	00067961209TRNY1
20251126 14:25:29.789000 -0500	125	119.57	XNYS	00067961210TRNY1
20251126 14:27:25.050000 -0500	100	119.5	XNYS	00067961296TRNY1
20251126 14:29:55.266000 -0500	100	119.52	XNYS	00067961415TRNY1
20251126 14:31:14.422000 -0500	100	119.58	XNYS	00067961465TRNY1
20251126 14:31:14.422000 -0500	100	119.57	XNYS	00067961466TRNY1
20251126 14:34:08.553000 -0500	100	119.58	XNYS	00067961663TRNY1
20251126 14:35:02.332000 -0500	80	119.54	XNYS	00067961751TRNY1
20251126 14:38:38.168000 -0500	200	119.58	XNYS	00067962084TRNY1
20251126 14:39:56.870000 -0500	17	119.53	XNYS	00067962245TRNY1
20251126 14:39:56.870000 -0500	1	119.53	XNYS	00067962246TRNY1
20251126 14:39:56.871000 -0500	80	119.53	XNYS	00067962247TRNY1
20251126 14:41:03.876000 -0500	90	119.51	XNYS	00067962363TRNY1
20251126 14:42:32.507000 -0500	90	119.53	XNYS	00067962460TRNY1
20251126 14:44:05.002000 -0500	100	119.56	XNYS	00067962558TRNY1
20251126 14:45:03.258000 -0500	53	119.58	XNYS	00067962678TRNY1
20251126 14:45:03.258000 -0500	1	119.58	XNYS	00067962679TRNY1
20251126 14:45:03.258000 -0500	1	119.58	XNYS	00067962680TRNY1
20251126 14:46:18.012000 -0500	100	119.67	XNYS	00067962760TRNY1
20251126 14:47:53.950000 -0500	100	119.61	XNYS	00067962869TRNY1
20251126 14:48:55.218000 -0500	80	119.61	XNYS	00067962933TRNY1
20251126 14:51:53.441000 -0500	66	119.56	XNYS	00067963122TRNY1
20251126 14:51:53.441000 -0500	34	119.56	XNYS	00067963123TRNY1
20251126 14:51:53.443000 -0500	90	119.55	XNYS	00067963124TRNY1
20251126 14:54:05.391000 -0500	52	119.51	XNYS	00067963231TRNY1
20251126 14:54:05.391000 -0500	48	119.51	XNYS	00067963232TRNY1
20251126 14:55:18.332000 -0500	100	119.55	XNYS	00067963321TRNY1
20251126 14:55:26.250000 -0500	100	119.51	XNYS	00067963338TRNY1
20251126 14:58:00.219000 -0500	100	119.58	XNYS	00067963476TRNY1
20251126 14:59:20.553000 -0500	100	119.56	XNYS	00067963660TRNY1
20251126 15:00:05.522000 -0500	70	119.55	XNYS	00067963714TRNY1
20251126 15:02:35.621000 -0500	200	119.69	XNYS	00067963886TRNY1
20251126 15:03:45.868000 -0500	90	119.65	XNYS	00067963990TRNY1
20251126 15:04:54.284000 -0500	66	119.66	XNYS	00067964043TRNY1
20251126 15:04:54.284000 -0500	1	119.66	XNYS	00067964044TRNY1
20251126 15:06:20.758000 -0500	51	119.73	XNYS	00067964120TRNY1
20251126 15:07:26.665000 -0500	100	119.75	XNYS	00067964178TRNY1
20251126 15:08:02.204000 -0500	100	119.75	XNYS	00067964239TRNY1
20251126 15:08:50.349000 -0500	100	119.82	XNYS	00067964275TRNY1
20251126 15:11:26.232000 -0500	100	119.92	XNYS	00067964452TRNY1
20251126 15:12:03.944000 -0500	108	119.95	XNYS	00067964515TRNY1
20251126 15:12:03.944000 -0500	1	119.95	XNYS	00067964516TRNY1
20251126 15:12:03.944000 -0500	91	119.95	XNYS	00067964517TRNY1
20251126 15:13:24.825000 -0500	100	119.99	XNYS	00067964607TRNY1
20251126 15:14:50.090000 -0500	53	119.99	XNYS	00067964696TRNY1
20251126 15:14:50.091000 -0500	37	119.99	XNYS	00067964697TRNY1
20251126 15:19:22.960000 -0500	70	119.99	XNYS	00067964990TRNY1
20251126 15:20:15.580000 -0500	78	119.97	XNYS	00067965118TRNY1
20251126 15:20:15.580000 -0500	1	119.97	XNYS	00067965119TRNY1
20251126 15:20:15.580000 -0500	1	119.97	XNYS	00067965120TRNY1
20251126 15:20:43.419000 -0500	61	119.94	XNYS	00067965145TRNY1
20251126 15:20:43.419000 -0500	1	119.94	XNYS	00067965146TRNY1
20251126 15:20:43.419000 -0500	1	119.94	XNYS	00067965147TRNY1
20251126 15:21:29.769000 -0500	50	120	XNYS	00067965216TRNY1
20251126 15:21:29.770000 -0500	2	120	XNYS	00067965217TRNY1
20251126 15:21:31.165000 -0500	2313	120	XNYS	00067965226TRNY1
20251126 15:21:31.165000 -0500	6	120	XNYS	00067965227TRNY1
20251126 15:21:31.165000 -0500	1	120	XNYS	00067965228TRNY1
20251126 15:21:31.166000 -0500	93	120	XNYS	00067965229TRNY1
20251126 15:22:22.328000 -0500	60	119.98	XNYS	00067965275TRNY1
20251126 15:22:22.329000 -0500	140	119.98	XNYS	00067965276TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251127775836/en/

CRH plc