CRH PLC

Transaction in Own Shares • Dec 9, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

9th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 08th 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
31,300	$126.1370	$127.03	$125.02	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 669,403,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.377% 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 08th 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:		08th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$126.1370	31,300

Time Traded	Share Amount	Price per share	Exchange	Trade ID
20251208 09:30:59.694000 -0500	100	125.77	XNYS	00068253160TRNY1
20251208 09:31:00.669000 -0500	90	125.5	XNYS	00068253195TRNY1
20251208 09:31:19.373000 -0500	80	125.51	XNYS	00068253220TRNY1
20251208 09:31:43.002000 -0500	72	125.13	XNYS	00068253290TRNY1
20251208 09:31:43.003000 -0500	8	125.13	XNYS	00068253291TRNY1
20251208 09:32:07.263000 -0500	80	125.05	XNYS	00068253320TRNY1
20251208 09:32:36.820000 -0500	80	125.03	XNYS	00068253357TRNY1
20251208 09:33:04.364000 -0500	100	125.08	XNYS	00068253399TRNY1
20251208 09:33:27.129000 -0500	46	125.56	XNYS	00068253427TRNY1
20251208 09:33:27.129000 -0500	24	125.56	XNYS	00068253426TRNY1
20251208 09:33:45.137000 -0500	70	125.84	XNYS	00068253465TRNY1
20251208 09:34:05.444000 -0500	70	126.2	XNYS	00068253570TRNY1
20251208 09:34:44.479000 -0500	90	126.33	XNYS	00068253737TRNY1
20251208 09:35:12.237000 -0500	90	126.44	XNYS	00068253887TRNY1
20251208 09:35:37.663000 -0500	80	126.03	XNYS	00068253913TRNY1
20251208 09:36:15.129000 -0500	20	126.36	XNYS	00068253998TRNY1
20251208 09:36:15.129000 -0500	60	126.36	XNYS	00068253997TRNY1
20251208 09:36:51.442000 -0500	90	126.36	XNYS	00068254077TRNY1
20251208 09:37:16.961000 -0500	90	126.31	XNYS	00068254240TRNY1
20251208 09:37:57.840000 -0500	90	125.65	XNYS	00068254288TRNY1
20251208 09:38:36.223000 -0500	18	125.71	XNYS	00068254414TRNY1
20251208 09:38:57.991000 -0500	90	125.7	XNYS	00068254480TRNY1
20251208 09:39:23.808000 -0500	2	125.8	XNYS	00068254528TRNY1
20251208 09:39:26.205000 -0500	1	125.8	XNYS	00068254531TRNY1
20251208 09:39:26.281000 -0500	100	125.8	XNYS	00068254532TRNY1
20251208 09:40:03.031000 -0500	1	125.74	XNYS	00068254726TRNY1
20251208 09:40:03.031000 -0500	99	125.74	XNYS	00068254725TRNY1
20251208 09:41:10.423000 -0500	90	125.67	XNYS	00068254908TRNY1
20251208 09:41:29.616000 -0500	70	125.56	XNYS	00068254923TRNY1
20251208 09:42:00.840000 -0500	70	125.49	XNYS	00068254952TRNY1
20251208 09:43:10.025000 -0500	100	125.47	XNYS	00068256033TRNY1
20251208 09:43:17.199000 -0500	100	125.59	XNYS	00068256050TRNY1
20251208 09:44:08.014000 -0500	100	125.78	XNYS	00068256091TRNY1
20251208 09:45:05.276000 -0500	90	125.84	XNYS	00068256187TRNY1
20251208 09:45:55.263000 -0500	90	125.82	XNYS	00068256247TRNY1
20251208 09:46:57.067000 -0500	100	125.98	XNYS	00068256381TRNY1
20251208 09:47:14.012000 -0500	80	125.96	XNYS	00068256404TRNY1
20251208 09:47:52.238000 -0500	70	125.93	XNYS	00068256468TRNY1
20251208 09:48:32.143000 -0500	37	126.01	XNYS	00068256545TRNY1
20251208 09:48:32.143000 -0500	1	126.01	XNYS	00068256544TRNY1
20251208 09:48:32.143000 -0500	52	126.01	XNYS	00068256543TRNY1
20251208 09:49:14.723000 -0500	90	126.14	XNYS	00068256623TRNY1
20251208 09:49:46.925000 -0500	70	126.47	XNYS	00068256668TRNY1
20251208 09:50:19.510000 -0500	70	126.32	XNYS	00068256730TRNY1
20251208 09:50:54.784000 -0500	60	126.05	XNYS	00068256784TRNY1
20251208 09:50:54.784000 -0500	10	126.05	XNYS	00068256783TRNY1
20251208 09:51:40.095000 -0500	90	126.07	XNYS	00068256859TRNY1
20251208 09:52:19.164000 -0500	100	125.94	XNYS	00068257028TRNY1
20251208 09:53:00.245000 -0500	100	125.87	XNYS	00068257139TRNY1
20251208 09:53:52.430000 -0500	100	125.86	XNYS	00068257243TRNY1
20251208 09:54:45.012000 -0500	100	125.76	XNYS	00068257337TRNY1
20251208 09:55:58.821000 -0500	100	125.93	XNYS	00068257468TRNY1
20251208 09:57:10.367000 -0500	90	125.88	XNYS	00068257810TRNY1
20251208 09:57:42.171000 -0500	66	125.74	XNYS	00068257876TRNY1
20251208 09:58:19.566000 -0500	70	125.83	XNYS	00068257937TRNY1
20251208 09:58:40.073000 -0500	70	125.87	XNYS	00068257966TRNY1
20251208 09:59:38.546000 -0500	100	125.97	XNYS	00068258102TRNY1
20251208 10:00:10.412000 -0500	70	126	XNYS	00068258215TRNY1
20251208 10:00:50.670000 -0500	70	126.01	XNYS	00068258281TRNY1
20251208 10:01:36.938000 -0500	80	126.36	XNYS	00068258390TRNY1
20251208 10:02:15.872000 -0500	80	126.42	XNYS	00068258534TRNY1
20251208 10:02:54.485000 -0500	70	126.57	XNYS	00068258574TRNY1
20251208 10:03:25.182000 -0500	100	126.6	XNYS	00068258614TRNY1
20251208 10:04:15.137000 -0500	30	126.56	XNYS	00068258697TRNY1
20251208 10:04:28.891000 -0500	34	126.52	XNYS	00068258725TRNY1
20251208 10:04:52.184000 -0500	100	126.57	XNYS	00068258786TRNY1
20251208 10:05:46.004000 -0500	70	126.49	XNYS	00068258905TRNY1
20251208 10:06:29.542000 -0500	80	126.58	XNYS	00068259007TRNY1
20251208 10:07:47.338000 -0500	100	126.58	XNYS	00068259116TRNY1
20251208 10:07:55.371000 -0500	100	126.55	XNYS	00068259124TRNY1
20251208 10:09:03.888000 -0500	80	126.16	XNYS	00068259236TRNY1
20251208 10:09:37.471000 -0500	70	126.29	XNYS	00068259356TRNY1
20251208 10:10:11.921000 -0500	70	126.21	XNYS	00068259408TRNY1
20251208 10:11:11.027000 -0500	44	126.27	XNYS	00068259588TRNY1
20251208 10:11:11.028000 -0500	56	126.27	XNYS	00068259589TRNY1
20251208 10:11:37.990000 -0500	80	126.3	XNYS	00068259671TRNY1
20251208 10:12:20.134000 -0500	1	126.34	XNYS	00068259746TRNY1
20251208 10:12:20.134000 -0500	52	126.34	XNYS	00068259745TRNY1
20251208 10:12:20.134000 -0500	1	126.34	XNYS	00068259744TRNY1
20251208 10:12:20.134000 -0500	2	126.34	XNYS	00068259743TRNY1
20251208 10:12:45.135000 -0500	70	126.36	XNYS	00068259786TRNY1
20251208 10:13:30.188000 -0500	100	126.35	XNYS	00068259850TRNY1
20251208 10:14:08.683000 -0500	100	126.44	XNYS	00068259959TRNY1
20251208 10:15:32.487000 -0500	90	126.58	XNYS	00068260140TRNY1
20251208 10:16:07.480000 -0500	90	126.55	XNYS	00068260218TRNY1
20251208 10:16:45.148000 -0500	70	126.57	XNYS	00068260301TRNY1
20251208 10:17:35.167000 -0500	70	126.66	XNYS	00068260431TRNY1
20251208 10:18:03.106000 -0500	70	126.6	XNYS	00068260468TRNY1
20251208 10:18:45.022000 -0500	80	126.59	XNYS	00068260578TRNY1
20251208 10:19:28.401000 -0500	70	126.59	XNYS	00068260639TRNY1
20251208 10:20:10.866000 -0500	70	126.73	XNYS	00068260743TRNY1
20251208 10:20:39.175000 -0500	100	126.91	XNYS	00068260824TRNY1
20251208 10:21:53.163000 -0500	1	126.91	XNYS	00068260931TRNY1
20251208 10:21:53.163000 -0500	1	126.91	XNYS	00068260932TRNY1
20251208 10:21:53.181000 -0500	20	126.91	XNYS	00068260933TRNY1
20251208 10:21:58.367000 -0500	80	126.89	XNYS	00068260942TRNY1
20251208 10:22:55.113000 -0500	80	126.88	XNYS	00068261405TRNY1
20251208 10:23:31.980000 -0500	70	127	XNYS	00068261469TRNY1
20251208 10:24:09.396000 -0500	70	127.01	XNYS	00068261508TRNY1
20251208 10:25:13.585000 -0500	80	126.84	XNYS	00068261618TRNY1
20251208 10:25:50.389000 -0500	19	126.62	XNYS	00068261663TRNY1
20251208 10:25:50.389000 -0500	1	126.62	XNYS	00068261662TRNY1
20251208 10:25:50.389000 -0500	1	126.62	XNYS	00068261661TRNY1
20251208 10:25:50.389000 -0500	59	126.62	XNYS	00068261660TRNY1
20251208 10:26:36.242000 -0500	22	126.64	XNYS	00068261731TRNY1
20251208 10:26:36.242000 -0500	58	126.64	XNYS	00068261730TRNY1
20251208 10:27:44.303000 -0500	50	126.37	XNYS	00068261839TRNY1
20251208 10:27:44.303000 -0500	40	126.37	XNYS	00068261838TRNY1
20251208 10:28:25.585000 -0500	100	126.44	XNYS	00068261897TRNY1
20251208 10:29:19.745000 -0500	1	126.41	XNYS	00068261959TRNY1
20251208 10:29:19.745000 -0500	56	126.41	XNYS	00068261958TRNY1
20251208 10:29:42.171000 -0500	100	126.56	XNYS	00068261981TRNY1
20251208 10:31:02.867000 -0500	80	126.55	XNYS	00068262144TRNY1
20251208 10:31:45.773000 -0500	80	126.69	XNYS	00068262216TRNY1
20251208 10:32:25.555000 -0500	100	126.62	XNYS	00068262313TRNY1
20251208 10:33:20.475000 -0500	100	126.98	XNYS	00068262368TRNY1
20251208 10:34:33.077000 -0500	80	127	XNYS	00068262472TRNY1
20251208 10:35:31.520000 -0500	80	126.85	XNYS	00068262576TRNY1
20251208 10:36:14.069000 -0500	80	126.58	XNYS	00068262671TRNY1
20251208 10:37:22.136000 -0500	100	126.45	XNYS	00068262791TRNY1
20251208 10:37:53.455000 -0500	70	126.29	XNYS	00068262847TRNY1
20251208 10:39:15.728000 -0500	100	126.44	XNYS	00068263045TRNY1
20251208 10:40:02.190000 -0500	100	126.49	XNYS	00068263130TRNY1
20251208 10:40:31.405000 -0500	100	126.56	XNYS	00068263162TRNY1
20251208 10:41:45.195000 -0500	70	126.34	XNYS	00068263252TRNY1
20251208 10:42:25.878000 -0500	100	126.39	XNYS	00068263310TRNY1
20251208 10:43:22.191000 -0500	100	126.24	XNYS	00068263390TRNY1
20251208 10:44:15.027000 -0500	1	126.48	XNYS	00068263440TRNY1
20251208 10:44:15.030000 -0500	99	126.48	XNYS	00068263441TRNY1
20251208 10:45:27.257000 -0500	52	126.49	XNYS	00068263520TRNY1
20251208 10:45:27.257000 -0500	48	126.49	XNYS	00068263519TRNY1
20251208 10:46:30.803000 -0500	80	126.53	XNYS	00068263633TRNY1
20251208 10:47:14.433000 -0500	80	126.47	XNYS	00068263683TRNY1
20251208 10:48:13.755000 -0500	90	126.25	XNYS	00068263772TRNY1
20251208 10:48:58.139000 -0500	80	126.1	XNYS	00068263816TRNY1
20251208 10:49:41.807000 -0500	70	126.15	XNYS	00068263951TRNY1
20251208 10:50:19.276000 -0500	70	125.88	XNYS	00068264028TRNY1
20251208 10:51:30.616000 -0500	62	125.89	XNYS	00068264167TRNY1
20251208 10:51:30.616000 -0500	38	125.89	XNYS	00068264166TRNY1
20251208 10:52:12.231000 -0500	80	125.91	XNYS	00068264251TRNY1
20251208 10:53:02.429000 -0500	90	125.83	XNYS	00068264329TRNY1
20251208 10:53:43.454000 -0500	80	125.59	XNYS	00068264377TRNY1
20251208 10:54:52.751000 -0500	90	125.85	XNYS	00068265658TRNY1
20251208 10:55:32.968000 -0500	100	125.68	XNYS	00068265683TRNY1
20251208 10:56:28.016000 -0500	90	125.69	XNYS	00068265754TRNY1
20251208 10:57:28.321000 -0500	100	125.76	XNYS	00068265868TRNY1
20251208 10:58:04.788000 -0500	70	125.7	XNYS	00068265911TRNY1
20251208 10:58:56.244000 -0500	80	125.72	XNYS	00068266011TRNY1
20251208 10:59:28.529000 -0500	88	125.84	XNYS	00068266107TRNY1
20251208 10:59:28.529000 -0500	12	125.84	XNYS	00068266106TRNY1
20251208 11:00:20.719000 -0500	90	125.7	XNYS	00068266223TRNY1
20251208 11:01:22.572000 -0500	70	126.03	XNYS	00068266407TRNY1
20251208 11:01:57.390000 -0500	100	125.99	XNYS	00068266434TRNY1
20251208 11:02:43.645000 -0500	100	125.95	XNYS	00068266501TRNY1
20251208 11:03:58.226000 -0500	100	126.11	XNYS	00068266603TRNY1
20251208 11:04:37.707000 -0500	100	126.17	XNYS	00068266657TRNY1
20251208 11:06:09.179000 -0500	90	126.22	XNYS	00068266741TRNY1
20251208 11:06:40.306000 -0500	100	126.22	XNYS	00068266758TRNY1
20251208 11:07:26.564000 -0500	100	126.34	XNYS	00068266826TRNY1
20251208 11:08:37.796000 -0500	100	126.42	XNYS	00068266931TRNY1
20251208 11:09:22.174000 -0500	100	126.39	XNYS	00068267005TRNY1
20251208 11:10:30.143000 -0500	100	126.25	XNYS	00068267068TRNY1
20251208 11:11:20.179000 -0500	100	126.37	XNYS	00068267154TRNY1
20251208 11:12:35.339000 -0500	16	126.5	XNYS	00068267242TRNY1
20251208 11:12:35.339000 -0500	84	126.5	XNYS	00068267241TRNY1
20251208 11:13:17.711000 -0500	100	126.47	XNYS	00068267344TRNY1
20251208 11:14:29.780000 -0500	80	126.24	XNYS	00068267436TRNY1
20251208 11:15:14.075000 -0500	80	126.36	XNYS	00068267472TRNY1
20251208 11:16:05.237000 -0500	70	126.31	XNYS	00068267526TRNY1
20251208 11:16:57.505000 -0500	90	126.3	XNYS	00068267592TRNY1
20251208 11:17:29.793000 -0500	100	126.33	XNYS	00068267662TRNY1
20251208 11:18:28.552000 -0500	70	126.38	XNYS	00068267742TRNY1
20251208 11:19:22.497000 -0500	70	126.22	XNYS	00068267982TRNY1
20251208 11:19:54.748000 -0500	80	126.14	XNYS	00068268048TRNY1
20251208 11:20:40.191000 -0500	80	126.08	XNYS	00068268089TRNY1
20251208 11:21:26.764000 -0500	80	126.19	XNYS	00068268148TRNY1
20251208 11:22:29.211000 -0500	8	126.16	XNYS	00068268192TRNY1
20251208 11:22:29.212000 -0500	92	126.16	XNYS	00068268193TRNY1
20251208 11:23:04.333000 -0500	70	126.03	XNYS	00068268241TRNY1
20251208 11:23:53.348000 -0500	70	126.14	XNYS	00068268272TRNY1
20251208 11:24:28.637000 -0500	70	126.12	XNYS	00068268345TRNY1
20251208 11:25:21.315000 -0500	68	126.21	XNYS	00068268459TRNY1
20251208 11:25:21.315000 -0500	1	126.21	XNYS	00068268458TRNY1
20251208 11:25:21.315000 -0500	1	126.21	XNYS	00068268457TRNY1
20251208 11:25:21.315000 -0500	20	126.21	XNYS	00068268456TRNY1
20251208 11:26:19.724000 -0500	30	126.35	XNYS	00068268493TRNY1
20251208 11:26:19.724000 -0500	60	126.35	XNYS	00068268492TRNY1
20251208 11:26:55.838000 -0500	70	126.4	XNYS	00068268539TRNY1
20251208 11:27:52.929000 -0500	90	126.38	XNYS	00068268620TRNY1
20251208 11:28:34.054000 -0500	100	126.49	XNYS	00068268670TRNY1
20251208 11:29:15.668000 -0500	100	126.56	XNYS	00068268750TRNY1
20251208 11:30:28.364000 -0500	90	126.59	XNYS	00068268840TRNY1
20251208 11:31:07.085000 -0500	70	126.54	XNYS	00068268904TRNY1
20251208 11:31:40.010000 -0500	70	126.5	XNYS	00068268985TRNY1
20251208 11:32:28.699000 -0500	70	126.53	XNYS	00068269035TRNY1
20251208 11:33:15.673000 -0500	100	126.43	XNYS	00068269069TRNY1
20251208 11:34:15.330000 -0500	90	126.47	XNYS	00068269162TRNY1
20251208 11:35:03.602000 -0500	90	126.36	XNYS	00068269223TRNY1
20251208 11:36:24.375000 -0500	100	126.53	XNYS	00068269363TRNY1
20251208 11:36:52.829000 -0500	70	126.49	XNYS	00068269385TRNY1
20251208 11:37:53.539000 -0500	1	126.53	XNYS	00068269422TRNY1
20251208 11:37:53.539000 -0500	99	126.53	XNYS	00068269421TRNY1
20251208 11:38:44.425000 -0500	70	126.41	XNYS	00068269474TRNY1
20251208 11:39:41.340000 -0500	80	126.39	XNYS	00068269541TRNY1
20251208 11:40:44.113000 -0500	80	126.39	XNYS	00068269611TRNY1
20251208 11:41:15.340000 -0500	80	126.52	XNYS	00068269652TRNY1
20251208 11:42:32.025000 -0500	80	126.52	XNYS	00068269710TRNY1
20251208 11:43:12.463000 -0500	1	126.53	XNYS	00068269769TRNY1
20251208 11:43:12.463000 -0500	16	126.53	XNYS	00068269768TRNY1
20251208 11:43:25.938000 -0500	80	126.6	XNYS	00068269781TRNY1
20251208 11:44:37.152000 -0500	1	126.59	XNYS	00068269850TRNY1
20251208 11:44:37.152000 -0500	6	126.59	XNYS	00068269849TRNY1
20251208 11:44:37.152000 -0500	41	126.59	XNYS	00068269848TRNY1
20251208 11:45:07.935000 -0500	80	126.74	XNYS	00068269890TRNY1
20251208 11:45:53.313000 -0500	100	126.71	XNYS	00068269943TRNY1
20251208 11:47:22.894000 -0500	70	126.83	XNYS	00068270081TRNY1
20251208 11:48:47.683000 -0500	90	126.46	XNYS	00068270191TRNY1
20251208 11:49:43.422000 -0500	100	126.57	XNYS	00068270252TRNY1
20251208 11:51:08.123000 -0500	80	126.55	XNYS	00068270440TRNY1
20251208 11:51:54.713000 -0500	100	126.52	XNYS	00068270484TRNY1
20251208 11:54:01.178000 -0500	100	126.77	XNYS	00068270592TRNY1
20251208 11:54:54.327000 -0500	80	126.82	XNYS	00068270631TRNY1
20251208 11:56:10.212000 -0500	1	126.98	XNYS	00068270679TRNY1
20251208 11:56:10.212000 -0500	60	126.98	XNYS	00068270678TRNY1
20251208 11:56:57.111000 -0500	90	127.03	XNYS	00068270727TRNY1
20251208 11:58:15.029000 -0500	52	126.96	XNYS	00068270856TRNY1
20251208 11:58:15.029000 -0500	28	126.96	XNYS	00068270855TRNY1
20251208 11:59:23.371000 -0500	1	126.95	XNYS	00068270898TRNY1
20251208 11:59:30.766000 -0500	90	126.98	XNYS	00068270901TRNY1
20251208 12:00:41.650000 -0500	100	126.91	XNYS	00068270982TRNY1
20251208 12:01:59.957000 -0500	39	126.91	XNYS	00068271053TRNY1
20251208 12:01:59.957000 -0500	1	126.91	XNYS	00068271052TRNY1
20251208 12:01:59.957000 -0500	40	126.91	XNYS	00068271051TRNY1
20251208 12:03:23.037000 -0500	80	126.86	XNYS	00068271155TRNY1
20251208 12:04:10.733000 -0500	80	126.94	XNYS	00068271197TRNY1
20251208 12:05:20.720000 -0500	70	126.98	XNYS	00068271300TRNY1
20251208 12:06:27.080000 -0500	89	126.95	XNYS	00068271345TRNY1
20251208 12:06:27.080000 -0500	1	126.95	XNYS	00068271344TRNY1
20251208 12:07:49.789000 -0500	90	126.63	XNYS	00068271446TRNY1
20251208 12:09:07.475000 -0500	100	126.64	XNYS	00068271535TRNY1
20251208 12:10:36.495000 -0500	89	126.56	XNYS	00068271614TRNY1
20251208 12:10:36.495000 -0500	1	126.56	XNYS	00068271613TRNY1
20251208 12:11:37.876000 -0500	100	126.68	XNYS	00068271680TRNY1
20251208 12:12:54.071000 -0500	100	126.54	XNYS	00068271730TRNY1
20251208 12:15:07.574000 -0500	90	126.55	XNYS	00068271892TRNY1
20251208 12:16:00.124000 -0500	100	126.57	XNYS	00068271933TRNY1
20251208 12:18:28.474000 -0500	90	126.46	XNYS	00068272049TRNY1
20251208 12:19:22.160000 -0500	80	126.54	XNYS	00068272096TRNY1
20251208 12:20:44.580000 -0500	90	126.58	XNYS	00068272227TRNY1
20251208 12:22:23.504000 -0500	100	126.59	XNYS	00068272331TRNY1
20251208 12:22:59.740000 -0500	100	126.56	XNYS	00068272365TRNY1
20251208 12:24:48.950000 -0500	5	126.34	XNYS	00068272475TRNY1
20251208 12:24:48.950000 -0500	1	126.34	XNYS	00068272474TRNY1
20251208 12:24:48.950000 -0500	94	126.34	XNYS	00068272473TRNY1
20251208 12:26:30.425000 -0500	90	126.43	XNYS	00068272544TRNY1
20251208 12:28:00.797000 -0500	90	126.63	XNYS	00068272607TRNY1
20251208 12:28:55.589000 -0500	29	126.67	XNYS	00068272666TRNY1
20251208 12:28:55.589000 -0500	1	126.67	XNYS	00068272665TRNY1
20251208 12:28:55.589000 -0500	50	126.67	XNYS	00068272664TRNY1
20251208 12:29:52.848000 -0500	70	126.74	XNYS	00068272733TRNY1
20251208 12:30:56.478000 -0500	2	126.59	XNYS	00068272793TRNY1
20251208 12:30:56.478000 -0500	78	126.59	XNYS	00068272792TRNY1
20251208 12:31:48.824000 -0500	70	126.6	XNYS	00068272844TRNY1
20251208 12:33:06.444000 -0500	90	126.71	XNYS	00068272910TRNY1
20251208 12:34:39.495000 -0500	100	126.7	XNYS	00068273029TRNY1
20251208 12:35:46.995000 -0500	90	126.81	XNYS	00068273098TRNY1
20251208 12:36:46.162000 -0500	100	126.7	XNYS	00068273218TRNY1
20251208 12:38:16.894000 -0500	70	126.45	XNYS	00068273289TRNY1
20251208 12:39:12.717000 -0500	1	126.44	XNYS	00068273368TRNY1
20251208 12:39:12.717000 -0500	99	126.44	XNYS	00068273367TRNY1
20251208 12:40:57.019000 -0500	70	126.34	XNYS	00068273503TRNY1
20251208 12:42:07.443000 -0500	70	126.51	XNYS	00068273572TRNY1
20251208 12:43:26.420000 -0500	70	126.59	XNYS	00068273652TRNY1
20251208 12:44:50.908000 -0500	90	126.58	XNYS	00068273779TRNY1
20251208 12:46:32.268000 -0500	90	126.44	XNYS	00068273884TRNY1
20251208 12:47:34.957000 -0500	80	126.53	XNYS	00068273926TRNY1
20251208 12:49:15.421000 -0500	90	126.61	XNYS	00068274046TRNY1
20251208 12:50:28.833000 -0500	2	126.51	XNYS	00068274085TRNY1
20251208 12:50:33.068000 -0500	90	126.51	XNYS	00068274095TRNY1
20251208 12:51:52.694000 -0500	80	126.53	XNYS	00068274218TRNY1
20251208 12:53:28.607000 -0500	80	126.87	XNYS	00068274436TRNY1
20251208 12:54:02.636000 -0500	100	126.69	XNYS	00068274470TRNY1
20251208 12:55:56.654000 -0500	70	126.54	XNYS	00068274554TRNY1
20251208 12:57:18.203000 -0500	90	126.69	XNYS	00068274639TRNY1
20251208 12:58:26.503000 -0500	100	126.73	XNYS	00068274706TRNY1
20251208 13:00:16.700000 -0500	80	126.82	XNYS	00068274782TRNY1
20251208 13:01:30.744000 -0500	65	126.74	XNYS	00068274879TRNY1
20251208 13:01:30.744000 -0500	5	126.74	XNYS	00068274878TRNY1
20251208 13:02:58.890000 -0500	70	126.57	XNYS	00068274949TRNY1
20251208 13:03:51.238000 -0500	80	126.55	XNYS	00068274985TRNY1
20251208 13:04:59.987000 -0500	100	126.59	XNYS	00068275081TRNY1
20251208 13:06:47.440000 -0500	100	126.56	XNYS	00068275177TRNY1
20251208 13:08:21.232000 -0500	1	126.49	XNYS	00068275374TRNY1
20251208 13:08:21.232000 -0500	99	126.49	XNYS	00068275373TRNY1
20251208 13:09:59.272000 -0500	100	126.38	XNYS	00068275506TRNY1
20251208 13:11:40.883000 -0500	100	126.13	XNYS	00068275619TRNY1
20251208 13:13:49.438000 -0500	70	125.96	XNYS	00068275757TRNY1
20251208 13:15:00.047000 -0500	70	125.94	XNYS	00068275813TRNY1
20251208 13:15:57.831000 -0500	70	126.12	XNYS	00068275896TRNY1
20251208 13:17:23.944000 -0500	48	126.23	XNYS	00068275976TRNY1
20251208 13:17:23.944000 -0500	6	126.23	XNYS	00068275975TRNY1
20251208 13:17:23.945000 -0500	16	126.23	XNYS	00068275977TRNY1
20251208 13:18:23.756000 -0500	70	126.36	XNYS	00068276105TRNY1
20251208 13:19:50.441000 -0500	100	126.57	XNYS	00068276182TRNY1
20251208 13:21:28.591000 -0500	70	126.6	XNYS	00068276313TRNY1
20251208 13:22:34.334000 -0500	100	126.48	XNYS	00068276355TRNY1
20251208 13:24:33.623000 -0500	70	126.33	XNYS	00068276509TRNY1
20251208 13:25:52.719000 -0500	1	126.3	XNYS	00068276602TRNY1
20251208 13:25:52.719000 -0500	20	126.3	XNYS	00068276601TRNY1
20251208 13:26:15.216000 -0500	100	126.34	XNYS	00068276642TRNY1
20251208 13:28:39.120000 -0500	90	126.11	XNYS	00068276873TRNY1
20251208 13:29:37.916000 -0500	96	126.01	XNYS	00068276923TRNY1
20251208 13:29:37.916000 -0500	4	126.01	XNYS	00068276922TRNY1
20251208 13:31:37.345000 -0500	70	125.92	XNYS	00068277035TRNY1
20251208 13:32:52.624000 -0500	100	125.89	XNYS	00068277106TRNY1
20251208 13:35:06.093000 -0500	90	125.28	XNYS	00068277260TRNY1
20251208 13:36:31.928000 -0500	70	125.58	XNYS	00068277311TRNY1
20251208 13:38:12.157000 -0500	100	125.5	XNYS	00068277398TRNY1
20251208 13:39:10.089000 -0500	100	125.56	XNYS	00068277445TRNY1
20251208 13:40:48.546000 -0500	40	125.43	XNYS	00068277575TRNY1
20251208 13:41:42.872000 -0500	100	125.47	XNYS	00068277618TRNY1
20251208 13:43:38.480000 -0500	70	125.65	XNYS	00068277705TRNY1
20251208 13:45:02.452000 -0500	80	125.54	XNYS	00068277823TRNY1
20251208 13:46:44.366000 -0500	48	125.81	XNYS	00068277917TRNY1
20251208 13:46:44.366000 -0500	36	125.81	XNYS	00068277916TRNY1
20251208 13:46:44.366000 -0500	1	125.81	XNYS	00068277915TRNY1
20251208 13:46:44.366000 -0500	5	125.81	XNYS	00068277914TRNY1
20251208 13:47:54.247000 -0500	80	125.86	XNYS	00068277981TRNY1
20251208 13:49:05.370000 -0500	80	126.03	XNYS	00068278034TRNY1
20251208 13:50:01.065000 -0500	100	126.07	XNYS	00068278078TRNY1
20251208 13:52:11.914000 -0500	90	126.02	XNYS	00068278184TRNY1
20251208 13:54:21.802000 -0500	100	126.01	XNYS	00068278315TRNY1
20251208 13:55:06.934000 -0500	100	125.89	XNYS	00068278383TRNY1
20251208 13:56:43.169000 -0500	100	125.82	XNYS	00068278469TRNY1
20251208 13:59:24.927000 -0500	100	125.78	XNYS	00068278588TRNY1
20251208 14:00:00.146000 -0500	100	125.88	XNYS	00068278637TRNY1
20251208 14:01:33.727000 -0500	70	125.87	XNYS	00068278749TRNY1
20251208 14:02:35.427000 -0500	100	125.77	XNYS	00068278871TRNY1
20251208 14:04:31.116000 -0500	90	125.63	XNYS	00068279132TRNY1
20251208 14:05:27.181000 -0500	100	125.6	XNYS	00068279188TRNY1
20251208 14:07:13.984000 -0500	70	125.67	XNYS	00068279328TRNY1
20251208 14:08:51.102000 -0500	90	125.57	XNYS	00068279470TRNY1
20251208 14:09:39.316000 -0500	100	125.64	XNYS	00068279506TRNY1
20251208 14:11:46.439000 -0500	90	125.49	XNYS	00068279725TRNY1
20251208 14:12:41.160000 -0500	100	125.5	XNYS	00068279761TRNY1
20251208 14:14:30.143000 -0500	69	125.45	XNYS	00068279950TRNY1
20251208 14:14:30.143000 -0500	1	125.45	XNYS	00068279949TRNY1
20251208 14:15:34.513000 -0500	100	125.47	XNYS	00068279987TRNY1
20251208 14:17:39.443000 -0500	69	125.44	XNYS	00068280105TRNY1
20251208 14:17:39.443000 -0500	1	125.44	XNYS	00068280104TRNY1
20251208 14:18:35.908000 -0500	100	125.42	XNYS	00068280155TRNY1
20251208 14:20:24.414000 -0500	80	125.44	XNYS	00068280221TRNY1
20251208 14:21:25.565000 -0500	100	125.36	XNYS	00068280323TRNY1
20251208 14:23:16.507000 -0500	70	125.5	XNYS	00068280504TRNY1
20251208 14:24:16.480000 -0500	1	125.46	XNYS	00068280564TRNY1
20251208 14:24:45.451000 -0500	99	125.48	XNYS	00068280586TRNY1
20251208 14:24:45.451000 -0500	1	125.48	XNYS	00068280585TRNY1
20251208 14:26:35.564000 -0500	80	125.02	XNYS	00068280723TRNY1
20251208 14:28:04.770000 -0500	90	125.07	XNYS	00068280788TRNY1
20251208 14:29:00.669000 -0500	100	125.17	XNYS	00068280834TRNY1
20251208 14:30:55.729000 -0500	70	125.15	XNYS	00068280950TRNY1
20251208 14:32:22.518000 -0500	80	125.25	XNYS	00068281036TRNY1
20251208 14:34:19.819000 -0500	100	125.31	XNYS	00068281136TRNY1
20251208 14:35:02.334000 -0500	31	125.35	XNYS	00068281166TRNY1
20251208 14:35:02.334000 -0500	1	125.35	XNYS	00068281165TRNY1
20251208 14:35:02.334000 -0500	38	125.35	XNYS	00068281164TRNY1
20251208 14:36:01.713000 -0500	100	125.44	XNYS	00068281216TRNY1
20251208 14:38:02.185000 -0500	69	125.44	XNYS	00068281311TRNY1
20251208 14:38:02.185000 -0500	1	125.44	XNYS	00068281310TRNY1
20251208 14:39:32.034000 -0500	21	125.43	XNYS	00068281408TRNY1
20251208 14:39:32.034000 -0500	59	125.43	XNYS	00068281407TRNY1
20251208 14:40:23.402000 -0500	70	125.41	XNYS	00068281443TRNY1
20251208 14:41:53.220000 -0500	70	125.38	XNYS	00068281552TRNY1
20251208 14:42:25.560000 -0500	100	125.43	XNYS	00068281557TRNY1
20251208 14:44:33.050000 -0500	90	125.49	XNYS	00068281651TRNY1
20251208 14:46:00.058000 -0500	70	125.64	XNYS	00068281856TRNY1
20251208 14:46:52.952000 -0500	1	125.6	XNYS	00068281995TRNY1
20251208 14:46:52.952000 -0500	69	125.6	XNYS	00068281994TRNY1
20251208 14:48:38.602000 -0500	1	125.56	XNYS	00068282075TRNY1
20251208 14:48:40.522000 -0500	100	125.56	XNYS	00068282076TRNY1
20251208 14:49:59.799000 -0500	100	125.61	XNYS	00068282161TRNY1
20251208 14:50:55.384000 -0500	100	125.55	XNYS	00068282233TRNY1
20251208 14:52:45.212000 -0500	70	125.54	XNYS	00068282316TRNY1
20251208 14:53:59.786000 -0500	80	125.57	XNYS	00068282363TRNY1
20251208 14:55:11.167000 -0500	100	125.61	XNYS	00068282474TRNY1
20251208 14:56:21.060000 -0500	100	125.58	XNYS	00068282574TRNY1
20251208 14:58:09.622000 -0500	7	125.54	XNYS	00068282700TRNY1
20251208 14:58:49.755000 -0500	90	125.55	XNYS	00068282799TRNY1
20251208 14:59:33.248000 -0500	70	125.56	XNYS	00068282885TRNY1
20251208 15:00:28.755000 -0500	70	125.51	XNYS	00068282969TRNY1
20251208 15:01:37.763000 -0500	90	125.37	XNYS	00068283044TRNY1
20251208 15:02:58.590000 -0500	100	125.37	XNYS	00068283151TRNY1
20251208 15:04:36.586000 -0500	90	125.43	XNYS	00068283314TRNY1
20251208 15:05:44.742000 -0500	80	125.3	XNYS	00068283407TRNY1
20251208 15:06:33.257000 -0500	100	125.3	XNYS	00068283468TRNY1
20251208 15:08:13.866000 -0500	90	125.61	XNYS	00068283572TRNY1
20251208 15:09:11.244000 -0500	80	125.68	XNYS	00068283710TRNY1
20251208 15:09:58.977000 -0500	80	125.73	XNYS	00068283779TRNY1
20251208 15:11:04.678000 -0500	79	125.78	XNYS	00068283895TRNY1
20251208 15:11:04.678000 -0500	1	125.78	XNYS	00068283894TRNY1
20251208 15:11:58.128000 -0500	47	125.73	XNYS	00068283980TRNY1
20251208 15:11:58.128000 -0500	1	125.73	XNYS	00068283979TRNY1
20251208 15:12:35.411000 -0500	70	125.73	XNYS	00068284014TRNY1
20251208 15:13:34.156000 -0500	90	125.71	XNYS	00068284159TRNY1
20251208 15:14:48.008000 -0500	1	125.72	XNYS	00068284316TRNY1
20251208 15:14:48.008000 -0500	7	125.72	XNYS	00068284315TRNY1
20251208 15:14:48.010000 -0500	70	125.72	XNYS	00068284317TRNY1
20251208 15:15:51.220000 -0500	100	125.79	XNYS	00068284542TRNY1
20251208 15:17:08.876000 -0500	100	125.95	XNYS	00068284636TRNY1
20251208 15:18:00.319000 -0500	70	125.97	XNYS	00068284816TRNY1
20251208 15:19:12.276000 -0500	100	126.03	XNYS	00068284904TRNY1
20251208 15:19:45.778000 -0500	70	126.05	XNYS	00068284984TRNY1
20251208 15:20:29.715000 -0500	100	126.03	XNYS	00068285053TRNY1
20251208 15:20:29.715000 -0500	1	126.03	XNYS	00068285052TRNY1
20251208 15:20:29.715000 -0500	6	126.03	XNYS	00068285051TRNY1
20251208 15:21:59.343000 -0500	20	125.99	XNYS	00068285235TRNY1
20251208 15:21:59.343000 -0500	50	125.99	XNYS	00068285234TRNY1
20251208 15:22:48.631000 -0500	33	125.97	XNYS	00068285300TRNY1
20251208 15:23:01.749000 -0500	100	125.97	XNYS	00068285323TRNY1
20251208 15:24:01.365000 -0500	34	126.02	XNYS	00068285400TRNY1
20251208 15:24:01.365000 -0500	36	126.02	XNYS	00068285399TRNY1
20251208 15:24:50.185000 -0500	70	125.98	XNYS	00068285520TRNY1
20251208 15:25:29.518000 -0500	90	126	XNYS	00068285560TRNY1
20251208 15:26:13.528000 -0500	70	125.98	XNYS	00068285613TRNY1
20251208 15:27:00.027000 -0500	70	126	XNYS	00068285736TRNY1
20251208 15:27:42.338000 -0500	80	125.93	XNYS	00068285785TRNY1
20251208 15:28:39.361000 -0500	100	125.89	XNYS	00068285954TRNY1
20251208 15:29:12.789000 -0500	60	125.91	XNYS	00068285990TRNY1
20251208 15:29:12.789000 -0500	40	125.91	XNYS	00068285989TRNY1
20251208 15:30:58.092000 -0500	100	125.91	XNYS	00068286174TRNY1
20251208 15:31:20.545000 -0500	90	125.96	XNYS	00068286215TRNY1
20251208 15:32:20.189000 -0500	90	126.01	XNYS	00068286333TRNY1
20251208 15:33:00.026000 -0500	90	125.94	XNYS	00068286373TRNY1
20251208 15:33:24.489000 -0500	100	125.94	XNYS	00068286439TRNY1
20251208 15:33:24.679000 -0500	30	125.94	XNYS	00068286441TRNY1
20251208 15:33:24.679000 -0500	14	125.94	XNYS	00068286440TRNY1
20251208 15:33:26.065000 -0500	7	125.94	XNYS	00068286444TRNY1
20251208 15:33:26.065000 -0500	38	125.94	XNYS	00068286443TRNY1
20251208 15:33:26.066000 -0500	770	125.94	XNYS	00068286445TRNY1
20251208 15:34:43.533000 -0500	300	125.92	XNYS	00068286653TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251209038337/en/

CRH plc