CRH PLC

Transaction in Own Shares • Dec 2, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

2nd December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 1st December 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
33,000	$119.6552	$120.85	$117.77	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 669,493,598 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,115,944 of its ordinary shares in treasury, which represents 5.387% 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 1st December 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:		1st December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$119.6552	33,000

Time Traded	Share Quantity	Price per Share	Exchange	Trade ID
20251201 09:30:08.878000 -0500	195	118.86	XNYS	00068031705TRNY1
20251201 09:30:08.878000 -0500	5	118.86	XNYS	00068031706TRNY1
20251201 09:31:06.368000 -0500	200	118.98	XNYS	00068031878TRNY1
20251201 09:31:27.607000 -0500	100	118.78	XNYS	00068031918TRNY1
20251201 09:32:00.475000 -0500	50	118.63	XNYS	00068031983TRNY1
20251201 09:32:00.475000 -0500	50	118.63	XNYS	00068031984TRNY1
20251201 09:33:09.000000 -0500	300	118.15	XNYS	00068032135TRNY1
20251201 09:33:56.247000 -0500	100	118.16	XNYS	00068032241TRNY1
20251201 09:35:57.747000 -0500	200	118.14	XNYS	00068032501TRNY1
20251201 09:35:57.747000 -0500	100	118.14	XNYS	00068032502TRNY1
20251201 09:36:27.643000 -0500	100	118.02	XNYS	00068032565TRNY1
20251201 09:36:56.023000 -0500	80	117.84	XNYS	00068032639TRNY1
20251201 09:38:07.351000 -0500	200	117.77	XNYS	00068032817TRNY1
20251201 09:39:23.772000 -0500	100	117.93	XNYS	00068032961TRNY1
20251201 09:40:38.621000 -0500	200	117.78	XNYS	00068033138TRNY1
20251201 09:42:56.178000 -0500	90	118.24	XNYS	00068033449TRNY1
20251201 09:44:01.804000 -0500	400	118.31	XNYS	00068033680TRNY1
20251201 09:45:16.060000 -0500	100	118.18	XNYS	00068033837TRNY1
20251201 09:46:01.949000 -0500	100	118.22	XNYS	00068033913TRNY1
20251201 09:46:45.056000 -0500	96	118.23	XNYS	00068033970TRNY1
20251201 09:46:45.056000 -0500	4	118.23	XNYS	00068033971TRNY1
20251201 09:47:31.642000 -0500	100	118.33	XNYS	00068034028TRNY1
20251201 09:51:51.258000 -0500	68	118.85	XNYS	00068034436TRNY1
20251201 09:51:51.259000 -0500	95	118.85	XNYS	00068034437TRNY1
20251201 09:51:51.259000 -0500	437	118.85	XNYS	00068034438TRNY1
20251201 09:53:21.764000 -0500	200	118.98	XNYS	00068034526TRNY1
20251201 09:54:17.584000 -0500	80	118.87	XNYS	00068034593TRNY1
20251201 09:56:19.286000 -0500	198	119.05	XNYS	00068034742TRNY1
20251201 09:57:12.355000 -0500	100	119.1	XNYS	00068034824TRNY1
20251201 09:58:10.683000 -0500	100	119.1	XNYS	00068034897TRNY1
20251201 09:58:23.687000 -0500	80	119.07	XNYS	00068034904TRNY1
20251201 09:59:50.878000 -0500	8	118.93	XNYS	00068035038TRNY1
20251201 09:59:50.878000 -0500	92	118.93	XNYS	00068035039TRNY1
20251201 10:00:20.194000 -0500	90	118.92	XNYS	00068035124TRNY1
20251201 10:01:43.446000 -0500	69	118.91	XNYS	00068035290TRNY1
20251201 10:01:43.446000 -0500	31	118.91	XNYS	00068035291TRNY1
20251201 10:01:43.446000 -0500	50	118.91	XNYS	00068035292TRNY1
20251201 10:01:43.446000 -0500	30	118.91	XNYS	00068035293TRNY1
20251201 10:02:37.576000 -0500	74	118.96	XNYS	00068035399TRNY1
20251201 10:02:37.576000 -0500	6	118.96	XNYS	00068035400TRNY1
20251201 10:03:33.479000 -0500	100	118.92	XNYS	00068035498TRNY1
20251201 10:05:02.274000 -0500	200	118.85	XNYS	00068035618TRNY1
20251201 10:07:53.469000 -0500	299	118.85	XNYS	00068035888TRNY1
20251201 10:07:53.469000 -0500	1	118.85	XNYS	00068035889TRNY1
20251201 10:08:32.432000 -0500	78	118.79	XNYS	00068035953TRNY1
20251201 10:08:51.944000 -0500	70	118.73	XNYS	00068035997TRNY1
20251201 10:09:19.630000 -0500	70	118.68	XNYS	00068036046TRNY1
20251201 10:10:31.302000 -0500	100	118.6	XNYS	00068036161TRNY1
20251201 10:11:22.786000 -0500	100	118.79	XNYS	00068036225TRNY1
20251201 10:11:47.822000 -0500	90	118.82	XNYS	00068036255TRNY1
20251201 10:12:44.599000 -0500	90	118.82	XNYS	00068036349TRNY1
20251201 10:14:38.660000 -0500	193	118.92	XNYS	00068036574TRNY1
20251201 10:14:38.660000 -0500	7	118.92	XNYS	00068036575TRNY1
20251201 10:15:04.596000 -0500	90	118.86	XNYS	00068036618TRNY1
20251201 10:16:56.890000 -0500	100	118.9	XNYS	00068036882TRNY1
20251201 10:16:56.890000 -0500	1	118.9	XNYS	00068036883TRNY1
20251201 10:17:19.561000 -0500	26	118.85	XNYS	00068036924TRNY1
20251201 10:17:19.561000 -0500	74	118.85	XNYS	00068036925TRNY1
20251201 10:18:08.739000 -0500	100	118.86	XNYS	00068036994TRNY1
20251201 10:18:58.144000 -0500	3	118.9	XNYS	00068037085TRNY1
20251201 10:18:58.145000 -0500	8	118.9	XNYS	00068037086TRNY1
20251201 10:18:58.145000 -0500	89	118.9	XNYS	00068037087TRNY1
20251201 10:19:46.898000 -0500	100	118.96	XNYS	00068037147TRNY1
20251201 10:21:06.302000 -0500	46	118.91	XNYS	00068037259TRNY1
20251201 10:21:06.302000 -0500	18	118.91	XNYS	00068037260TRNY1
20251201 10:21:06.302000 -0500	72	118.91	XNYS	00068037261TRNY1
20251201 10:22:40.110000 -0500	100	118.99	XNYS	00068037463TRNY1
20251201 10:23:15.063000 -0500	100	118.94	XNYS	00068037532TRNY1
20251201 10:24:11.926000 -0500	100	118.97	XNYS	00068037628TRNY1
20251201 10:24:26.358000 -0500	70	118.95	XNYS	00068037644TRNY1
20251201 10:25:37.478000 -0500	90	118.91	XNYS	00068037721TRNY1
20251201 10:26:01.283000 -0500	30	118.88	XNYS	00068037746TRNY1
20251201 10:27:17.988000 -0500	76	119.01	XNYS	00068037833TRNY1
20251201 10:27:17.988000 -0500	124	119.01	XNYS	00068037834TRNY1
20251201 10:29:04.088000 -0500	100	119.15	XNYS	00068037971TRNY1
20251201 10:29:32.184000 -0500	90	119.06	XNYS	00068038045TRNY1
20251201 10:31:15.411000 -0500	100	119.12	XNYS	00068038224TRNY1
20251201 10:33:18.063000 -0500	185	119.17	XNYS	00068038418TRNY1
20251201 10:33:18.063000 -0500	1	119.17	XNYS	00068038419TRNY1
20251201 10:33:40.674000 -0500	100	119.14	XNYS	00068038461TRNY1
20251201 10:34:01.592000 -0500	100	119.12	XNYS	00068038494TRNY1
20251201 10:35:34.697000 -0500	100	119.03	XNYS	00068038672TRNY1
20251201 10:37:40.754000 -0500	200	119.06	XNYS	00068038865TRNY1
20251201 10:37:59.696000 -0500	80	119.03	XNYS	00068038883TRNY1
20251201 10:40:30.780000 -0500	147	119.08	XNYS	00068039211TRNY1
20251201 10:40:30.780000 -0500	10	119.08	XNYS	00068039212TRNY1
20251201 10:40:30.780000 -0500	1	119.08	XNYS	00068039213TRNY1
20251201 10:40:35.060000 -0500	100	119.09	XNYS	00068039219TRNY1
20251201 10:42:30.129000 -0500	100	119.1	XNYS	00068039414TRNY1
20251201 10:43:40.506000 -0500	100	119.11	XNYS	00068039473TRNY1
20251201 10:43:40.506000 -0500	90	119.11	XNYS	00068039474TRNY1
20251201 10:44:14.279000 -0500	80	119.08	XNYS	00068039530TRNY1
20251201 10:45:54.820000 -0500	200	119.2	XNYS	00068039702TRNY1
20251201 10:47:04.321000 -0500	90	119.11	XNYS	00068039858TRNY1
20251201 10:51:27.232000 -0500	400	119.11	XNYS	00068040241TRNY1
20251201 10:52:39.912000 -0500	100	119.17	XNYS	00068040461TRNY1
20251201 10:54:37.738000 -0500	115	119.25	XNYS	00068040645TRNY1
20251201 10:54:37.738000 -0500	85	119.25	XNYS	00068040646TRNY1
20251201 10:55:34.109000 -0500	25	119.25	XNYS	00068040725TRNY1
20251201 10:56:16.039000 -0500	200	119.26	XNYS	00068040799TRNY1
20251201 10:56:50.711000 -0500	100	119.25	XNYS	00068040860TRNY1
20251201 10:59:05.824000 -0500	151	119.24	XNYS	00068041083TRNY1
20251201 10:59:05.824000 -0500	49	119.24	XNYS	00068041084TRNY1
20251201 11:02:29.270000 -0500	325	119.39	XNYS	00068041411TRNY1
20251201 11:02:29.270000 -0500	75	119.39	XNYS	00068041412TRNY1
20251201 11:04:00.729000 -0500	100	119.45	XNYS	00068041575TRNY1
20251201 11:04:00.729000 -0500	5	119.45	XNYS	00068041576TRNY1
20251201 11:04:00.729000 -0500	95	119.45	XNYS	00068041577TRNY1
20251201 11:05:13.994000 -0500	100	119.46	XNYS	00068041664TRNY1
20251201 11:05:59.460000 -0500	70	119.41	XNYS	00068041737TRNY1
20251201 11:07:01.661000 -0500	98	119.4	XNYS	00068041818TRNY1
20251201 11:07:01.661000 -0500	2	119.4	XNYS	00068041819TRNY1
20251201 11:07:48.407000 -0500	100	119.4	XNYS	00068041874TRNY1
20251201 11:08:31.194000 -0500	70	119.5	XNYS	00068041933TRNY1
20251201 11:09:01.041000 -0500	100	119.48	XNYS	00068041976TRNY1
20251201 11:10:28.500000 -0500	90	119.55	XNYS	00068042079TRNY1
20251201 11:11:50.880000 -0500	99	119.54	XNYS	00068042198TRNY1
20251201 11:11:50.880000 -0500	1	119.54	XNYS	00068042199TRNY1
20251201 11:12:31.221000 -0500	100	119.63	XNYS	00068042265TRNY1
20251201 11:13:22.624000 -0500	100	119.66	XNYS	00068042333TRNY1
20251201 11:14:04.260000 -0500	90	119.56	XNYS	00068042417TRNY1
20251201 11:15:18.842000 -0500	100	119.4	XNYS	00068042492TRNY1
20251201 11:16:24.022000 -0500	95	119.46	XNYS	00068042594TRNY1
20251201 11:16:24.022000 -0500	5	119.46	XNYS	00068042595TRNY1
20251201 11:17:00.725000 -0500	80	119.48	XNYS	00068042659TRNY1
20251201 11:18:49.596000 -0500	100	119.41	XNYS	00068042821TRNY1
20251201 11:19:05.339000 -0500	31	119.37	XNYS	00068042850TRNY1
20251201 11:19:05.339000 -0500	69	119.37	XNYS	00068042851TRNY1
20251201 11:19:23.047000 -0500	100	119.33	XNYS	00068042865TRNY1
20251201 11:21:57.749000 -0500	50	119.49	XNYS	00068043112TRNY1
20251201 11:22:10.588000 -0500	45	119.46	XNYS	00068043122TRNY1
20251201 11:22:10.588000 -0500	75	119.46	XNYS	00068043123TRNY1
20251201 11:22:10.588000 -0500	80	119.46	XNYS	00068043124TRNY1
20251201 11:23:23.756000 -0500	100	119.43	XNYS	00068043237TRNY1
20251201 11:24:06.454000 -0500	55	119.43	XNYS	00068043327TRNY1
20251201 11:24:13.548000 -0500	80	119.43	XNYS	00068043344TRNY1
20251201 11:25:01.215000 -0500	68	119.4	XNYS	00068043482TRNY1
20251201 11:26:01.904000 -0500	90	119.39	XNYS	00068043621TRNY1
20251201 11:27:34.380000 -0500	7	119.3	XNYS	00068043777TRNY1
20251201 11:27:54.286000 -0500	46	119.3	XNYS	00068043802TRNY1
20251201 11:28:22.296000 -0500	200	119.33	XNYS	00068043855TRNY1
20251201 11:31:01.186000 -0500	100	119.31	XNYS	00068044087TRNY1
20251201 11:31:01.186000 -0500	1	119.31	XNYS	00068044088TRNY1
20251201 11:31:01.286000 -0500	200	119.31	XNYS	00068044089TRNY1
20251201 11:32:34.912000 -0500	42	119.37	XNYS	00068044224TRNY1
20251201 11:32:34.912000 -0500	1	119.37	XNYS	00068044225TRNY1
20251201 11:33:02.624000 -0500	200	119.37	XNYS	00068044272TRNY1
20251201 11:34:49.137000 -0500	100	119.37	XNYS	00068044441TRNY1
20251201 11:34:49.864000 -0500	70	119.4	XNYS	00068044442TRNY1
20251201 11:36:57.526000 -0500	200	119.41	XNYS	00068044694TRNY1
20251201 11:38:02.359000 -0500	90	119.47	XNYS	00068044813TRNY1
20251201 11:39:01.271000 -0500	20	119.59	XNYS	00068044941TRNY1
20251201 11:39:02.009000 -0500	100	119.59	XNYS	00068044945TRNY1
20251201 11:41:31.110000 -0500	200	119.62	XNYS	00068045160TRNY1
20251201 11:42:18.817000 -0500	90	119.64	XNYS	00068045245TRNY1
20251201 11:43:55.694000 -0500	100	119.74	XNYS	00068045382TRNY1
20251201 11:45:18.216000 -0500	5	119.73	XNYS	00068045486TRNY1
20251201 11:46:55.689000 -0500	200	119.79	XNYS	00068045578TRNY1
20251201 11:46:55.689000 -0500	100	119.79	XNYS	00068045579TRNY1
20251201 11:48:22.974000 -0500	70	119.76	XNYS	00068045714TRNY1
20251201 11:53:16.568000 -0500	300	119.8	XNYS	00068046190TRNY1
20251201 11:53:22.677000 -0500	70	119.74	XNYS	00068046196TRNY1
20251201 11:54:49.576000 -0500	90	119.68	XNYS	00068046361TRNY1
20251201 11:57:18.872000 -0500	100	119.7	XNYS	00068046638TRNY1
20251201 11:59:28.824000 -0500	126	119.77	XNYS	00068046833TRNY1
20251201 12:04:23.679000 -0500	400	119.88	XNYS	00068047355TRNY1
20251201 12:04:23.679000 -0500	70	119.88	XNYS	00068047356TRNY1
20251201 12:06:14.284000 -0500	100	119.99	XNYS	00068047514TRNY1
20251201 12:06:45.994000 -0500	70	119.99	XNYS	00068047549TRNY1
20251201 12:08:54.031000 -0500	83	120	XNYS	00068047834TRNY1
20251201 12:08:54.031000 -0500	17	120	XNYS	00068047835TRNY1
20251201 12:10:13.620000 -0500	100	119.98	XNYS	00068048064TRNY1
20251201 12:15:35.288000 -0500	80	120	XNYS	00068048780TRNY1
20251201 12:20:31.404000 -0500	80	120	XNYS	00068049486TRNY1
20251201 12:20:31.404000 -0500	17	120	XNYS	00068049487TRNY1
20251201 12:20:40.430000 -0500	90	119.97	XNYS	00068049499TRNY1
20251201 12:53:35.622000 -0500	90	120.38	XNYS	00068054362TRNY1
20251201 12:54:01.951000 -0500	38	120.35	XNYS	00068054409TRNY1
20251201 12:54:01.951000 -0500	52	120.35	XNYS	00068054410TRNY1
20251201 12:56:24.835000 -0500	80	120.32	XNYS	00068054691TRNY1
20251201 12:56:50.995000 -0500	90	120.33	XNYS	00068054773TRNY1
20251201 12:56:58.062000 -0500	90	120.31	XNYS	00068054823TRNY1
20251201 12:58:19.948000 -0500	90	120.41	XNYS	00068055162TRNY1
20251201 13:00:17.985000 -0500	140	120.54	XNYS	00068055653TRNY1
20251201 13:01:23.211000 -0500	75	120.585	XNYS	00068055852TRNY1
20251201 13:02:04.559000 -0500	100	120.55	XNYS	00068055929TRNY1
20251201 13:03:53.923000 -0500	32	120.59	XNYS	00068056189TRNY1
20251201 13:03:53.924000 -0500	70	120.59	XNYS	00068056190TRNY1
20251201 13:04:53.224000 -0500	100	120.59	XNYS	00068056285TRNY1
20251201 13:05:57.141000 -0500	90	120.625	XNYS	00068056413TRNY1
20251201 13:07:11.002000 -0500	80	120.68	XNYS	00068056541TRNY1
20251201 13:07:11.885000 -0500	80	120.66	XNYS	00068056543TRNY1
20251201 13:10:27.408000 -0500	107	120.64	XNYS	00068056831TRNY1
20251201 13:10:27.408000 -0500	93	120.64	XNYS	00068056832TRNY1
20251201 13:10:27.408000 -0500	70	120.64	XNYS	00068056833TRNY1
20251201 13:11:39.930000 -0500	89	120.63	XNYS	00068056924TRNY1
20251201 13:11:39.931000 -0500	1	120.63	XNYS	00068056925TRNY1
20251201 13:14:42.664000 -0500	121	120.64	XNYS	00068057218TRNY1
20251201 13:14:42.664000 -0500	10	120.64	XNYS	00068057219TRNY1
20251201 13:14:42.664000 -0500	69	120.64	XNYS	00068057220TRNY1
20251201 13:16:10.260000 -0500	100	120.69	XNYS	00068057416TRNY1
20251201 13:16:36.271000 -0500	10	120.695	XNYS	00068057463TRNY1
20251201 13:16:36.271000 -0500	10	120.695	XNYS	00068057464TRNY1
20251201 13:17:34.709000 -0500	5	120.73	XNYS	00068057547TRNY1
20251201 13:17:34.710000 -0500	5	120.73	XNYS	00068057548TRNY1
20251201 13:17:34.710000 -0500	5	120.73	XNYS	00068057549TRNY1
20251201 13:17:34.710000 -0500	5	120.73	XNYS	00068057550TRNY1
20251201 13:17:34.710000 -0500	13	120.73	XNYS	00068057551TRNY1
20251201 13:17:34.710000 -0500	10	120.73	XNYS	00068057552TRNY1
20251201 13:17:34.710000 -0500	5	120.73	XNYS	00068057553TRNY1
20251201 13:17:45.712000 -0500	4	120.73	XNYS	00068057575TRNY1
20251201 13:18:04.713000 -0500	199	120.71	XNYS	00068057592TRNY1
20251201 13:18:04.713000 -0500	1	120.71	XNYS	00068057593TRNY1
20251201 13:20:36.797000 -0500	4	120.68	XNYS	00068057890TRNY1
20251201 13:20:47.436000 -0500	1	120.69	XNYS	00068057911TRNY1
20251201 13:20:58.012000 -0500	4	120.685	XNYS	00068057981TRNY1
20251201 13:21:14.305000 -0500	75	120.68	XNYS	00068058007TRNY1
20251201 13:21:14.305000 -0500	75	120.68	XNYS	00068058008TRNY1
20251201 13:21:59.113000 -0500	46	120.67	XNYS	00068058048TRNY1
20251201 13:21:59.113000 -0500	3	120.67	XNYS	00068058049TRNY1
20251201 13:22:00.198000 -0500	37	120.67	XNYS	00068058050TRNY1
20251201 13:22:35.694000 -0500	14	120.68	XNYS	00068058088TRNY1
20251201 13:22:35.694000 -0500	86	120.68	XNYS	00068058089TRNY1
20251201 13:24:29.789000 -0500	200	120.68	XNYS	00068058219TRNY1
20251201 13:26:36.416000 -0500	99	120.69	XNYS	00068058396TRNY1
20251201 13:26:36.416000 -0500	1	120.69	XNYS	00068058397TRNY1
20251201 13:28:03.888000 -0500	100	120.72	XNYS	00068058537TRNY1
20251201 13:29:11.851000 -0500	200	120.71	XNYS	00068058574TRNY1
20251201 13:31:28.212000 -0500	200	120.77	XNYS	00068058730TRNY1
20251201 13:33:26.731000 -0500	70	120.85	XNYS	00068058878TRNY1
20251201 13:34:33.286000 -0500	48	120.85	XNYS	00068058959TRNY1
20251201 13:34:33.286000 -0500	52	120.85	XNYS	00068058960TRNY1
20251201 13:34:33.286000 -0500	80	120.845	XNYS	00068058961TRNY1
20251201 13:36:22.018000 -0500	70	120.78	XNYS	00068059088TRNY1
20251201 13:36:22.018000 -0500	1	120.78	XNYS	00068059089TRNY1
20251201 13:36:22.736000 -0500	90	120.77	XNYS	00068059090TRNY1
20251201 13:37:21.518000 -0500	90	120.77	XNYS	00068059146TRNY1
20251201 13:38:57.376000 -0500	100	120.72	XNYS	00068059272TRNY1
20251201 13:40:28.074000 -0500	63	120.67	XNYS	00068059410TRNY1
20251201 13:40:28.074000 -0500	37	120.67	XNYS	00068059411TRNY1
20251201 13:41:19.253000 -0500	100	120.66	XNYS	00068059466TRNY1
20251201 13:41:59.605000 -0500	60	120.64	XNYS	00068059509TRNY1
20251201 13:41:59.605000 -0500	40	120.64	XNYS	00068059510TRNY1
20251201 13:44:17.230000 -0500	100	120.73	XNYS	00068059673TRNY1
20251201 13:45:21.952000 -0500	80	120.735	XNYS	00068059750TRNY1
20251201 13:45:40.741000 -0500	100	120.72	XNYS	00068059781TRNY1
20251201 13:47:20.628000 -0500	15	120.78	XNYS	00068059876TRNY1
20251201 13:48:10.232000 -0500	200	120.79	XNYS	00068059985TRNY1
20251201 13:49:10.402000 -0500	80	120.78	XNYS	00068060144TRNY1
20251201 13:50:44.464000 -0500	100	120.785	XNYS	00068060286TRNY1
20251201 13:51:26.856000 -0500	100	120.77	XNYS	00068060385TRNY1
20251201 13:52:33.709000 -0500	90	120.73	XNYS	00068060547TRNY1
20251201 13:53:43.042000 -0500	100	120.62	XNYS	00068060648TRNY1
20251201 13:54:24.942000 -0500	100	120.55	XNYS	00068060712TRNY1
20251201 13:57:39.946000 -0500	13	120.56	XNYS	00068061130TRNY1
20251201 13:57:39.946000 -0500	29	120.54	XNYS	00068061131TRNY1
20251201 13:57:39.946000 -0500	140	120.54	XNYS	00068061132TRNY1
20251201 14:00:10.137000 -0500	40	120.54	XNYS	00068061624TRNY1
20251201 14:00:10.137000 -0500	100	120.54	XNYS	00068061625TRNY1
20251201 14:00:11.802000 -0500	100	120.51	XNYS	00068061686TRNY1
20251201 14:00:37.698000 -0500	54	120.46	XNYS	00068061976TRNY1
20251201 14:00:37.698000 -0500	11	120.46	XNYS	00068061977TRNY1
20251201 14:02:03.649000 -0500	2	120.45	XNYS	00068062223TRNY1
20251201 14:02:03.649000 -0500	1	120.45	XNYS	00068062224TRNY1
20251201 14:02:03.649000 -0500	97	120.45	XNYS	00068062225TRNY1
20251201 14:02:52.922000 -0500	90	120.5	XNYS	00068062326TRNY1
20251201 14:04:14.541000 -0500	42	120.53	XNYS	00068062495TRNY1
20251201 14:04:14.541000 -0500	58	120.53	XNYS	00068062496TRNY1
20251201 14:05:58.928000 -0500	75	120.52	XNYS	00068062688TRNY1
20251201 14:06:12.398000 -0500	100	120.5	XNYS	00068062748TRNY1
20251201 14:08:35.736000 -0500	200	120.6	XNYS	00068062991TRNY1
20251201 14:08:59.257000 -0500	8	120.55	XNYS	00068063076TRNY1
20251201 14:08:59.257000 -0500	69	120.55	XNYS	00068063077TRNY1
20251201 14:08:59.257000 -0500	1	120.55	XNYS	00068063078TRNY1
20251201 14:08:59.257000 -0500	22	120.55	XNYS	00068063079TRNY1
20251201 14:11:07.325000 -0500	100	120.51	XNYS	00068063360TRNY1
20251201 14:12:23.349000 -0500	100	120.46	XNYS	00068063541TRNY1
20251201 14:13:56.488000 -0500	80	120.51	XNYS	00068063719TRNY1
20251201 14:14:08.942000 -0500	10	120.52	XNYS	00068063737TRNY1
20251201 14:14:08.942000 -0500	90	120.52	XNYS	00068063738TRNY1
20251201 14:15:04.843000 -0500	70	120.47	XNYS	00068063854TRNY1
20251201 14:16:08.345000 -0500	99	120.43	XNYS	00068063990TRNY1
20251201 14:16:08.345000 -0500	1	120.43	XNYS	00068063991TRNY1
20251201 14:18:03.413000 -0500	140	120.43	XNYS	00068064186TRNY1
20251201 14:18:25.180000 -0500	20	120.39	XNYS	00068064250TRNY1
20251201 14:18:25.180000 -0500	50	120.39	XNYS	00068064251TRNY1
20251201 14:21:02.866000 -0500	181	120.43	XNYS	00068064624TRNY1
20251201 14:21:02.866000 -0500	19	120.43	XNYS	00068064625TRNY1
20251201 14:21:43.062000 -0500	100	120.33	XNYS	00068064716TRNY1
20251201 14:23:06.222000 -0500	2	120.24	XNYS	00068064865TRNY1
20251201 14:23:06.223000 -0500	24	120.24	XNYS	00068064866TRNY1
20251201 14:23:06.223000 -0500	38	120.24	XNYS	00068064867TRNY1
20251201 14:24:03.649000 -0500	100	120.24	XNYS	00068064961TRNY1
20251201 14:25:55.713000 -0500	4	120.31	XNYS	00068065156TRNY1
20251201 14:26:16.665000 -0500	75	120.31	XNYS	00068065192TRNY1
20251201 14:26:16.665000 -0500	75	120.31	XNYS	00068065193TRNY1
20251201 14:27:07.232000 -0500	100	120.24	XNYS	00068065296TRNY1
20251201 14:28:26.468000 -0500	100	120.26	XNYS	00068065434TRNY1
20251201 14:29:17.132000 -0500	90	120.25	XNYS	00068065512TRNY1
20251201 14:30:55.866000 -0500	20	120.175	XNYS	00068065692TRNY1
20251201 14:30:55.866000 -0500	100	120.175	XNYS	00068065693TRNY1
20251201 14:31:39.719000 -0500	90	120.19	XNYS	00068065756TRNY1
20251201 14:31:39.719000 -0500	10	120.19	XNYS	00068065757TRNY1
20251201 14:33:22.048000 -0500	20	120.175	XNYS	00068065941TRNY1
20251201 14:33:54.578000 -0500	100	120.175	XNYS	00068065998TRNY1
20251201 14:34:48.428000 -0500	100	120.22	XNYS	00068066098TRNY1
20251201 14:35:53.705000 -0500	100	120.21	XNYS	00068066191TRNY1
20251201 14:36:27.692000 -0500	80	120.21	XNYS	00068066247TRNY1
20251201 14:37:47.753000 -0500	90	120.27	XNYS	00068066393TRNY1
20251201 14:39:43.779000 -0500	75	120.2	XNYS	00068066591TRNY1
20251201 14:40:18.604000 -0500	100	120.2	XNYS	00068066639TRNY1
20251201 14:41:19.773000 -0500	100	120.2	XNYS	00068066791TRNY1
20251201 14:41:50.221000 -0500	9	120.14	XNYS	00068066837TRNY1
20251201 14:41:50.221000 -0500	81	120.14	XNYS	00068066838TRNY1
20251201 14:44:09.451000 -0500	75	120.15	XNYS	00068067083TRNY1
20251201 14:44:09.451000 -0500	5	120.15	XNYS	00068067084TRNY1
20251201 14:44:09.452000 -0500	65	120.15	XNYS	00068067085TRNY1
20251201 14:45:07.234000 -0500	100	120.15	XNYS	00068067220TRNY1
20251201 14:46:23.623000 -0500	100	120.13	XNYS	00068067328TRNY1
20251201 14:47:03.766000 -0500	100	120.12	XNYS	00068067431TRNY1
20251201 14:47:49.483000 -0500	100	120.16	XNYS	00068067580TRNY1
20251201 14:48:58.036000 -0500	100	120.1	XNYS	00068067717TRNY1
20251201 14:51:21.570000 -0500	75	119.94	XNYS	00068068015TRNY1
20251201 14:52:00.025000 -0500	100	119.96	XNYS	00068068079TRNY1
20251201 14:52:45.700000 -0500	90	119.99	XNYS	00068068139TRNY1
20251201 14:54:50.011000 -0500	75	119.99	XNYS	00068068574TRNY1
20251201 14:54:50.011000 -0500	15	119.99	XNYS	00068068575TRNY1
20251201 14:55:10.037000 -0500	100	119.96	XNYS	00068068615TRNY1
20251201 14:56:36.719000 -0500	100	119.89	XNYS	00068068807TRNY1
20251201 14:58:03.356000 -0500	90	119.85	XNYS	00068068950TRNY1
20251201 14:58:51.427000 -0500	55	119.86	XNYS	00068069056TRNY1
20251201 14:58:51.427000 -0500	45	119.86	XNYS	00068069057TRNY1
20251201 14:59:24.597000 -0500	3	119.84	XNYS	00068069120TRNY1
20251201 14:59:25.355000 -0500	67	119.84	XNYS	00068069123TRNY1
20251201 14:59:25.355000 -0500	3	119.84	XNYS	00068069124TRNY1
20251201 15:00:57.135000 -0500	20	119.82	XNYS	00068069334TRNY1
20251201 15:00:57.135000 -0500	100	119.82	XNYS	00068069335TRNY1
20251201 15:01:27.236000 -0500	62	119.78	XNYS	00068069427TRNY1
20251201 15:02:48.561000 -0500	80	119.72	XNYS	00068069638TRNY1
20251201 15:04:22.513000 -0500	140	119.78	XNYS	00068069898TRNY1
20251201 15:04:46.894000 -0500	70	119.76	XNYS	00068069927TRNY1
20251201 15:05:44.167000 -0500	100	119.79	XNYS	00068070046TRNY1
20251201 15:07:01.970000 -0500	25	119.68	XNYS	00068070263TRNY1
20251201 15:07:03.294000 -0500	91	119.66	XNYS	00068070283TRNY1
20251201 15:07:03.294000 -0500	9	119.66	XNYS	00068070284TRNY1
20251201 15:08:37.425000 -0500	80	119.7	XNYS	00068070530TRNY1
20251201 15:10:02.720000 -0500	100	119.72	XNYS	00068070701TRNY1
20251201 15:12:00.853000 -0500	20	119.89	XNYS	00068070933TRNY1
20251201 15:12:00.853000 -0500	87	119.89	XNYS	00068070934TRNY1
20251201 15:12:00.853000 -0500	13	119.89	XNYS	00068070935TRNY1
20251201 15:12:10.317000 -0500	100	119.85	XNYS	00068070955TRNY1
20251201 15:13:08.471000 -0500	51	119.84	XNYS	00068071093TRNY1
20251201 15:14:13.582000 -0500	100	119.85	XNYS	00068071225TRNY1
20251201 15:15:09.926000 -0500	92	119.82	XNYS	00068071340TRNY1
20251201 15:16:36.183000 -0500	100	119.88	XNYS	00068071590TRNY1
20251201 15:17:17.149000 -0500	100	119.88	XNYS	00068071713TRNY1
20251201 15:18:12.934000 -0500	70	119.83	XNYS	00068071822TRNY1
20251201 15:18:56.243000 -0500	70	119.85	XNYS	00068071923TRNY1
20251201 15:20:06.087000 -0500	70	119.85	XNYS	00068072105TRNY1
20251201 15:21:18.883000 -0500	100	119.8	XNYS	00068072336TRNY1
20251201 15:23:02.514000 -0500	100	119.83	XNYS	00068072649TRNY1
20251201 15:23:10.818000 -0500	100	119.82	XNYS	00068072659TRNY1
20251201 15:24:53.764000 -0500	1	119.84	XNYS	00068072947TRNY1
20251201 15:24:53.765000 -0500	100	119.84	XNYS	00068072948TRNY1
20251201 15:24:53.766000 -0500	41	119.84	XNYS	00068072949TRNY1
20251201 15:24:53.766000 -0500	1540	119.84	XNYS	00068072950TRNY1
20251201 15:25:56.177000 -0500	100	119.91	XNYS	00068073129TRNY1
20251201 15:25:56.178000 -0500	200	119.91	XNYS	00068073130TRNY1
20251201 15:25:56.178000 -0500	100	119.91	XNYS	00068073131TRNY1
20251201 15:25:56.178000 -0500	600	119.91	XNYS	00068073132TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251202731406/en/

CRH plc