CRH PLC

Transaction in Own Shares • Dec 10, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

10th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 09th 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
31,600	$125.0595	$125.82	$124.04	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 669,371,502 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.378% 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 9th 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:		09th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$125.0595	31,600

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251209 09:30:44.969000 -0500	100	125.71	XNYS	00068291106TRNY1
20251209 09:31:05.592000 -0500	100	125.78	XNYS	00068291129TRNY1
20251209 09:31:36.550000 -0500	100	125.45	XNYS	00068291186TRNY1
20251209 09:32:01.533000 -0500	100	125.47	XNYS	00068291240TRNY1
20251209 09:32:24.232000 -0500	100	125.32	XNYS	00068291263TRNY1
20251209 09:32:49.823000 -0500	100	125.26	XNYS	00068291300TRNY1
20251209 09:33:15.614000 -0500	100	125.33	XNYS	00068291328TRNY1
20251209 09:33:38.542000 -0500	100	125.26	XNYS	00068291369TRNY1
20251209 09:34:04.257000 -0500	100	125.31	XNYS	00068291420TRNY1
20251209 09:34:29.724000 -0500	100	125.39	XNYS	00068291448TRNY1
20251209 09:35:00.357000 -0500	100	125.41	XNYS	00068291517TRNY1
20251209 09:35:24.793000 -0500	100	125.54	XNYS	00068291572TRNY1
20251209 09:35:55.604000 -0500	100	125.59	XNYS	00068291625TRNY1
20251209 09:36:25.316000 -0500	100	125.57	XNYS	00068291699TRNY1
20251209 09:36:57.003000 -0500	11	125.54	XNYS	00068291763TRNY1
20251209 09:36:57.171000 -0500	89	125.54	XNYS	00068291764TRNY1
20251209 09:37:26.356000 -0500	100	125.45	XNYS	00068291802TRNY1
20251209 09:38:00.481000 -0500	100	125.48	XNYS	00068291853TRNY1
20251209 09:38:36.796000 -0500	100	125.48	XNYS	00068291910TRNY1
20251209 09:39:24.071000 -0500	100	125.6	XNYS	00068291960TRNY1
20251209 09:40:13.146000 -0500	70	125.45	XNYS	00068292028TRNY1
20251209 09:40:13.156000 -0500	30	125.45	XNYS	00068292029TRNY1
20251209 09:41:01.343000 -0500	100	125.21	XNYS	00068292104TRNY1
20251209 09:41:50.365000 -0500	25	125.29	XNYS	00068292166TRNY1
20251209 09:41:50.375000 -0500	75	125.29	XNYS	00068292167TRNY1
20251209 09:42:42.083000 -0500	100	125.22	XNYS	00068292252TRNY1
20251209 09:43:30.857000 -0500	26	125.09	XNYS	00068292364TRNY1
20251209 09:43:30.867000 -0500	74	125.09	XNYS	00068292365TRNY1
20251209 09:44:15.258000 -0500	100	125.22	XNYS	00068292435TRNY1
20251209 09:45:05.181000 -0500	100	125.38	XNYS	00068292498TRNY1
20251209 09:45:57.124000 -0500	100	125.21	XNYS	00068292574TRNY1
20251209 09:46:42.480000 -0500	100	125.02	XNYS	00068292696TRNY1
20251209 09:47:33.735000 -0500	20	124.8	XNYS	00068292819TRNY1
20251209 09:47:33.746000 -0500	10	124.8	XNYS	00068292820TRNY1
20251209 09:47:33.759000 -0500	70	124.8	XNYS	00068292821TRNY1
20251209 09:48:23.107000 -0500	100	124.71	XNYS	00068292978TRNY1
20251209 09:49:16.883000 -0500	100	124.77	XNYS	00068293088TRNY1
20251209 09:49:56.684000 -0500	100	124.68	XNYS	00068293146TRNY1
20251209 09:50:50.385000 -0500	100	124.56	XNYS	00068293265TRNY1
20251209 09:51:45.639000 -0500	100	124.76	XNYS	00068293393TRNY1
20251209 09:52:34.014000 -0500	100	124.56	XNYS	00068293472TRNY1
20251209 09:53:32.280000 -0500	100	124.25	XNYS	00068293646TRNY1
20251209 09:54:23.317000 -0500	100	124.24	XNYS	00068293790TRNY1
20251209 09:55:10.573000 -0500	100	124.16	XNYS	00068294009TRNY1
20251209 09:56:10.208000 -0500	100	124.36	XNYS	00068294239TRNY1
20251209 09:57:04.391000 -0500	40	124.36	XNYS	00068294365TRNY1
20251209 09:57:04.410000 -0500	60	124.36	XNYS	00068294366TRNY1
20251209 09:58:04.234000 -0500	100	124.38	XNYS	00068294517TRNY1
20251209 09:58:59.030000 -0500	10	124.81	XNYS	00068294742TRNY1
20251209 09:58:59.047000 -0500	90	124.81	XNYS	00068294743TRNY1
20251209 09:59:53.380000 -0500	100	124.85	XNYS	00068294862TRNY1
20251209 10:00:43.396000 -0500	100	124.33	XNYS	00068295083TRNY1
20251209 10:01:33.896000 -0500	10	124.42	XNYS	00068295183TRNY1
20251209 10:01:33.907000 -0500	90	124.42	XNYS	00068295184TRNY1
20251209 10:02:21.405000 -0500	100	124.43	XNYS	00068295336TRNY1
20251209 10:03:15.357000 -0500	100	124.81	XNYS	00068295465TRNY1
20251209 10:04:00.715000 -0500	100	124.82	XNYS	00068295603TRNY1
20251209 10:04:44.423000 -0500	100	124.7	XNYS	00068295718TRNY1
20251209 10:05:38.072000 -0500	100	124.49	XNYS	00068296111TRNY1
20251209 10:06:31.691000 -0500	9	124.45	XNYS	00068296221TRNY1
20251209 10:06:31.701000 -0500	55	124.45	XNYS	00068296222TRNY1
20251209 10:06:31.712000 -0500	36	124.45	XNYS	00068296223TRNY1
20251209 10:07:26.464000 -0500	86	124.47	XNYS	00068296364TRNY1
20251209 10:07:26.474000 -0500	14	124.47	XNYS	00068296365TRNY1
20251209 10:08:21.097000 -0500	100	124.56	XNYS	00068296490TRNY1
20251209 10:09:13.828000 -0500	3	124.33	XNYS	00068296630TRNY1
20251209 10:09:13.845000 -0500	1	124.33	XNYS	00068296631TRNY1
20251209 10:09:13.853000 -0500	96	124.33	XNYS	00068296632TRNY1
20251209 10:10:05.160000 -0500	100	124.33	XNYS	00068296745TRNY1
20251209 10:11:05.938000 -0500	100	124.38	XNYS	00068296945TRNY1
20251209 10:12:01.072000 -0500	30	124.37	XNYS	00068297044TRNY1
20251209 10:12:07.040000 -0500	66	124.4	XNYS	00068297053TRNY1
20251209 10:12:07.053000 -0500	4	124.4	XNYS	00068297055TRNY1
20251209 10:12:59.467000 -0500	100	124.38	XNYS	00068297162TRNY1
20251209 10:14:00.068000 -0500	100	124.24	XNYS	00068297471TRNY1
20251209 10:14:57.533000 -0500	1	124.23	XNYS	00068297648TRNY1
20251209 10:14:57.550000 -0500	99	124.23	XNYS	00068297649TRNY1
20251209 10:15:57.056000 -0500	100	124.23	XNYS	00068297806TRNY1
20251209 10:17:00.546000 -0500	100	124.36	XNYS	00068297938TRNY1
20251209 10:18:00.326000 -0500	80	124.37	XNYS	00068298085TRNY1
20251209 10:18:00.344000 -0500	20	124.37	XNYS	00068298086TRNY1
20251209 10:19:03.311000 -0500	100	124.23	XNYS	00068298252TRNY1
20251209 10:20:05.846000 -0500	36	124.04	XNYS	00068298414TRNY1
20251209 10:20:05.856000 -0500	64	124.04	XNYS	00068298415TRNY1
20251209 10:21:06.169000 -0500	100	124.08	XNYS	00068298560TRNY1
20251209 10:22:12.341000 -0500	100	124.045	XNYS	00068298759TRNY1
20251209 10:23:16.630000 -0500	100	124.26	XNYS	00068299072TRNY1
20251209 10:24:18.750000 -0500	100	124.23	XNYS	00068299302TRNY1
20251209 10:25:23.683000 -0500	100	124.32	XNYS	00068299440TRNY1
20251209 10:26:33.254000 -0500	100	124.43	XNYS	00068299659TRNY1
20251209 10:27:27.984000 -0500	100	124.62	XNYS	00068299802TRNY1
20251209 10:28:36.330000 -0500	100	124.77	XNYS	00068299981TRNY1
20251209 10:29:37.940000 -0500	80	124.9	XNYS	00068300214TRNY1
20251209 10:29:37.950000 -0500	1	124.9	XNYS	00068300215TRNY1
20251209 10:29:38.011000 -0500	19	124.9	XNYS	00068300216TRNY1
20251209 10:30:41.125000 -0500	97	124.82	XNYS	00068300449TRNY1
20251209 10:30:41.135000 -0500	1	124.82	XNYS	00068300450TRNY1
20251209 10:30:41.152000 -0500	2	124.82	XNYS	00068300451TRNY1
20251209 10:31:44.044000 -0500	100	124.85	XNYS	00068300625TRNY1
20251209 10:32:48.657000 -0500	100	124.78	XNYS	00068300766TRNY1
20251209 10:33:55.631000 -0500	100	124.86	XNYS	00068300953TRNY1
20251209 10:34:53.709000 -0500	22	124.62	XNYS	00068301218TRNY1
20251209 10:34:53.720000 -0500	78	124.62	XNYS	00068301219TRNY1
20251209 10:36:01.746000 -0500	65	124.49	XNYS	00068301507TRNY1
20251209 10:36:01.756000 -0500	35	124.49	XNYS	00068301508TRNY1
20251209 10:37:09.788000 -0500	100	124.66	XNYS	00068301653TRNY1
20251209 10:38:16.975000 -0500	100	124.66	XNYS	00068301778TRNY1
20251209 10:39:23.294000 -0500	100	124.67	XNYS	00068301943TRNY1
20251209 10:40:32.601000 -0500	100	124.65	XNYS	00068302083TRNY1
20251209 10:41:40.445000 -0500	100	124.77	XNYS	00068302198TRNY1
20251209 10:42:47.616000 -0500	100	124.69	XNYS	00068302331TRNY1
20251209 10:44:02.310000 -0500	100	124.8	XNYS	00068302437TRNY1
20251209 10:45:06.224000 -0500	10	124.84	XNYS	00068302552TRNY1
20251209 10:45:07.495000 -0500	90	124.84	XNYS	00068302556TRNY1
20251209 10:46:21.675000 -0500	100	124.78	XNYS	00068302665TRNY1
20251209 10:47:39.166000 -0500	100	124.67	XNYS	00068302800TRNY1
20251209 10:48:41.561000 -0500	2	124.59	XNYS	00068302903TRNY1
20251209 10:48:41.578000 -0500	98	124.59	XNYS	00068302904TRNY1
20251209 10:49:56.018000 -0500	100	124.4	XNYS	00068303015TRNY1
20251209 10:51:02.089000 -0500	100	124.56	XNYS	00068303127TRNY1
20251209 10:52:14.188000 -0500	7	124.69	XNYS	00068303255TRNY1
20251209 10:52:14.203000 -0500	93	124.69	XNYS	00068303256TRNY1
20251209 10:53:25.700000 -0500	100	124.91	XNYS	00068303401TRNY1
20251209 10:54:32.982000 -0500	1	124.91	XNYS	00068303526TRNY1
20251209 10:54:32.992000 -0500	21	124.91	XNYS	00068303527TRNY1
20251209 10:54:33.002000 -0500	78	124.91	XNYS	00068303528TRNY1
20251209 10:55:49.108000 -0500	100	124.95	XNYS	00068303692TRNY1
20251209 10:57:10.277000 -0500	100	125.07	XNYS	00068303798TRNY1
20251209 10:58:02.621000 -0500	100	125.14	XNYS	00068303863TRNY1
20251209 10:59:12.733000 -0500	100	124.99	XNYS	00068304053TRNY1
20251209 11:00:21.729000 -0500	98	125.16	XNYS	00068304191TRNY1
20251209 11:00:21.740000 -0500	2	125.16	XNYS	00068304192TRNY1
20251209 11:01:34.528000 -0500	100	125.1	XNYS	00068304339TRNY1
20251209 11:02:39.496000 -0500	90	125.1	XNYS	00068304496TRNY1
20251209 11:02:39.507000 -0500	10	125.1	XNYS	00068304497TRNY1
20251209 11:03:49.956000 -0500	100	125.03	XNYS	00068304628TRNY1
20251209 11:04:58.801000 -0500	50	125.03	XNYS	00068304749TRNY1
20251209 11:05:07.934000 -0500	50	125.04	XNYS	00068304765TRNY1
20251209 11:06:10.957000 -0500	100	125.04	XNYS	00068304865TRNY1
20251209 11:07:24.304000 -0500	20	124.99	XNYS	00068305048TRNY1
20251209 11:07:24.329000 -0500	20	124.99	XNYS	00068305049TRNY1
20251209 11:07:24.337000 -0500	1	124.99	XNYS	00068305050TRNY1
20251209 11:07:24.344000 -0500	20	124.99	XNYS	00068305051TRNY1
20251209 11:07:27.104000 -0500	39	124.98	XNYS	00068305054TRNY1
20251209 11:08:37.196000 -0500	100	125.08	XNYS	00068305157TRNY1
20251209 11:10:00.421000 -0500	100	125.13	XNYS	00068305299TRNY1
20251209 11:11:10.675000 -0500	100	125.16	XNYS	00068305414TRNY1
20251209 11:12:22.118000 -0500	100	125.15	XNYS	00068305552TRNY1
20251209 11:13:40.486000 -0500	100	125.08	XNYS	00068305649TRNY1
20251209 11:14:46.000000 -0500	25	125.1	XNYS	00068305747TRNY1
20251209 11:14:46.019000 -0500	75	125.1	XNYS	00068305748TRNY1
20251209 11:16:00.250000 -0500	100	125.27	XNYS	00068305901TRNY1
20251209 11:17:12.547000 -0500	100	125.35	XNYS	00068306004TRNY1
20251209 11:18:29.558000 -0500	100	125.31	XNYS	00068306092TRNY1
20251209 11:19:44.803000 -0500	50	125.26	XNYS	00068306259TRNY1
20251209 11:19:44.813000 -0500	1	125.26	XNYS	00068306260TRNY1
20251209 11:19:44.867000 -0500	8	125.26	XNYS	00068306261TRNY1
20251209 11:19:44.885000 -0500	41	125.26	XNYS	00068306262TRNY1
20251209 11:20:57.142000 -0500	100	125.2	XNYS	00068306442TRNY1
20251209 11:22:14.371000 -0500	20	125.2	XNYS	00068306569TRNY1
20251209 11:22:14.382000 -0500	80	125.2	XNYS	00068306570TRNY1
20251209 11:23:26.222000 -0500	38	125.13	XNYS	00068306716TRNY1
20251209 11:23:26.240000 -0500	48	125.13	XNYS	00068306717TRNY1
20251209 11:23:26.248000 -0500	1	125.13	XNYS	00068306718TRNY1
20251209 11:23:26.255000 -0500	13	125.13	XNYS	00068306719TRNY1
20251209 11:24:45.603000 -0500	100	125.17	XNYS	00068306956TRNY1
20251209 11:25:57.445000 -0500	100	125.07	XNYS	00068307093TRNY1
20251209 11:27:09.931000 -0500	100	124.99	XNYS	00068307243TRNY1
20251209 11:28:21.584000 -0500	40	124.86	XNYS	00068307345TRNY1
20251209 11:28:25.500000 -0500	60	124.86	XNYS	00068307351TRNY1
20251209 11:29:31.833000 -0500	21	124.88	XNYS	00068307515TRNY1
20251209 11:29:34.857000 -0500	3	124.88	XNYS	00068307520TRNY1
20251209 11:29:34.867000 -0500	10	124.88	XNYS	00068307521TRNY1
20251209 11:29:41.084000 -0500	66	124.91	XNYS	00068307540TRNY1
20251209 11:30:53.934000 -0500	100	125	XNYS	00068307719TRNY1
20251209 11:32:01.633000 -0500	100	125.13	XNYS	00068307836TRNY1
20251209 11:33:24.758000 -0500	100	125.32	XNYS	00068307988TRNY1
20251209 11:34:30.228000 -0500	100	125.3	XNYS	00068308083TRNY1
20251209 11:35:45.980000 -0500	100	125.27	XNYS	00068308200TRNY1
20251209 11:37:06.009000 -0500	99	125.2	XNYS	00068308303TRNY1
20251209 11:37:06.020000 -0500	1	125.2	XNYS	00068308304TRNY1
20251209 11:38:26.232000 -0500	100	125.18	XNYS	00068308451TRNY1
20251209 11:39:48.807000 -0500	100	125.34	XNYS	00068308614TRNY1
20251209 11:41:16.157000 -0500	100	125.33	XNYS	00068308799TRNY1
20251209 11:42:35.646000 -0500	15	125.44	XNYS	00068308914TRNY1
20251209 11:42:36.391000 -0500	85	125.45	XNYS	00068308915TRNY1
20251209 11:43:59.600000 -0500	100	125.4	XNYS	00068309011TRNY1
20251209 11:45:24.826000 -0500	100	125.49	XNYS	00068309136TRNY1
20251209 11:46:54.745000 -0500	100	125.48	XNYS	00068309267TRNY1
20251209 11:48:18.715000 -0500	19	125.43	XNYS	00068309392TRNY1
20251209 11:48:18.733000 -0500	25	125.43	XNYS	00068309393TRNY1
20251209 11:48:18.740000 -0500	56	125.43	XNYS	00068309394TRNY1
20251209 11:49:49.195000 -0500	100	125.42	XNYS	00068309534TRNY1
20251209 11:51:09.651000 -0500	19	125.61	XNYS	00068309684TRNY1
20251209 11:51:09.663000 -0500	81	125.61	XNYS	00068309685TRNY1
20251209 11:52:41.564000 -0500	100	125.78	XNYS	00068309865TRNY1
20251209 11:54:08.303000 -0500	100	125.82	XNYS	00068310008TRNY1
20251209 11:55:30.867000 -0500	50	125.74	XNYS	00068310198TRNY1
20251209 11:55:30.881000 -0500	50	125.74	XNYS	00068310199TRNY1
20251209 11:56:56.289000 -0500	100	125.75	XNYS	00068310358TRNY1
20251209 11:58:23.937000 -0500	100	125.725	XNYS	00068310484TRNY1
20251209 11:59:54.202000 -0500	10	125.55	XNYS	00068310612TRNY1
20251209 11:59:54.214000 -0500	90	125.55	XNYS	00068310613TRNY1
20251209 12:01:15.384000 -0500	100	125.62	XNYS	00068310790TRNY1
20251209 12:02:34.414000 -0500	100	125.68	XNYS	00068310939TRNY1
20251209 12:04:04.208000 -0500	100	125.66	XNYS	00068311108TRNY1
20251209 12:05:25.226000 -0500	100	125.69	XNYS	00068311551TRNY1
20251209 12:07:02.225000 -0500	100	125.72	XNYS	00068311719TRNY1
20251209 12:08:25.876000 -0500	100	125.695	XNYS	00068311865TRNY1
20251209 12:10:00.143000 -0500	100	125.67	XNYS	00068311999TRNY1
20251209 12:11:28.833000 -0500	100	125.65	XNYS	00068312085TRNY1
20251209 12:13:01.713000 -0500	100	125.6	XNYS	00068312204TRNY1
20251209 12:14:31.549000 -0500	25	125.6	XNYS	00068312349TRNY1
20251209 12:14:31.562000 -0500	75	125.6	XNYS	00068312350TRNY1
20251209 12:16:05.391000 -0500	70	125.57	XNYS	00068312484TRNY1
20251209 12:16:05.408000 -0500	1	125.57	XNYS	00068312485TRNY1
20251209 12:16:05.415000 -0500	29	125.57	XNYS	00068312486TRNY1
20251209 12:17:42.535000 -0500	100	125.5	XNYS	00068312596TRNY1
20251209 12:19:15.578000 -0500	100	125.46	XNYS	00068312732TRNY1
20251209 12:20:45.852000 -0500	100	125.6	XNYS	00068312907TRNY1
20251209 12:22:34.346000 -0500	19	125.41	XNYS	00068313092TRNY1
20251209 12:22:34.356000 -0500	81	125.41	XNYS	00068313093TRNY1
20251209 12:23:48.721000 -0500	100	125.47	XNYS	00068313217TRNY1
20251209 12:25:25.899000 -0500	100	125.59	XNYS	00068313412TRNY1
20251209 12:26:59.771000 -0500	100	125.61	XNYS	00068313684TRNY1
20251209 12:28:32.326000 -0500	2	125.64	XNYS	00068313919TRNY1
20251209 12:28:32.336000 -0500	25	125.64	XNYS	00068313923TRNY1
20251209 12:28:33.708000 -0500	10	125.64	XNYS	00068313925TRNY1
20251209 12:28:39.902000 -0500	63	125.65	XNYS	00068313941TRNY1
20251209 12:30:10.210000 -0500	48	125.65	XNYS	00068314169TRNY1
20251209 12:30:10.227000 -0500	52	125.65	XNYS	00068314170TRNY1
20251209 12:31:43.574000 -0500	100	125.72	XNYS	00068314359TRNY1
20251209 12:33:20.292000 -0500	100	125.68	XNYS	00068314573TRNY1
20251209 12:34:54.614000 -0500	100	125.63	XNYS	00068314858TRNY1
20251209 12:36:27.559000 -0500	19	125.54	XNYS	00068315055TRNY1
20251209 12:36:27.570000 -0500	81	125.54	XNYS	00068315056TRNY1
20251209 12:38:06.664000 -0500	100	125.37	XNYS	00068315304TRNY1
20251209 12:39:44.769000 -0500	100	125.47	XNYS	00068315537TRNY1
20251209 12:41:14.028000 -0500	80	125.21	XNYS	00068315740TRNY1
20251209 12:41:16.830000 -0500	20	125.21	XNYS	00068315744TRNY1
20251209 12:42:52.483000 -0500	100	125.1	XNYS	00068315976TRNY1
20251209 12:44:23.715000 -0500	100	125.055	XNYS	00068316193TRNY1
20251209 12:46:05.476000 -0500	100	124.875	XNYS	00068316479TRNY1
20251209 12:47:45.500000 -0500	100	124.77	XNYS	00068316642TRNY1
20251209 12:49:33.013000 -0500	100	124.8	XNYS	00068316872TRNY1
20251209 12:51:07.295000 -0500	100	124.9	XNYS	00068317094TRNY1
20251209 12:52:54.092000 -0500	100	124.82	XNYS	00068317359TRNY1
20251209 12:54:35.687000 -0500	75	124.77	XNYS	00068317563TRNY1
20251209 12:54:35.697000 -0500	25	124.77	XNYS	00068317564TRNY1
20251209 12:56:11.703000 -0500	1	124.89	XNYS	00068317708TRNY1
20251209 12:56:14.599000 -0500	1	124.9	XNYS	00068317709TRNY1
20251209 12:56:14.610000 -0500	98	124.9	XNYS	00068317710TRNY1
20251209 12:57:59.870000 -0500	100	124.96	XNYS	00068317927TRNY1
20251209 12:59:32.611000 -0500	100	125.09	XNYS	00068318103TRNY1
20251209 13:01:09.149000 -0500	100	125.17	XNYS	00068318350TRNY1
20251209 13:02:44.717000 -0500	100	125.23	XNYS	00068319475TRNY1
20251209 13:04:26.268000 -0500	100	125.15	XNYS	00068319712TRNY1
20251209 13:06:02.416000 -0500	59	125.12	XNYS	00068319914TRNY1
20251209 13:06:02.426000 -0500	17	125.12	XNYS	00068319915TRNY1
20251209 13:06:02.437000 -0500	24	125.12	XNYS	00068319916TRNY1
20251209 13:07:36.795000 -0500	100	125.1	XNYS	00068320065TRNY1
20251209 13:09:14.185000 -0500	46	125	XNYS	00068320273TRNY1
20251209 13:09:15.253000 -0500	54	125	XNYS	00068320274TRNY1
20251209 13:10:47.268000 -0500	100	125.02	XNYS	00068320426TRNY1
20251209 13:12:27.196000 -0500	100	125.09	XNYS	00068320538TRNY1
20251209 13:14:09.729000 -0500	32	125.12	XNYS	00068320819TRNY1
20251209 13:14:09.739000 -0500	20	125.12	XNYS	00068320820TRNY1
20251209 13:14:09.758000 -0500	48	125.12	XNYS	00068320821TRNY1
20251209 13:15:47.635000 -0500	100	125.01	XNYS	00068320995TRNY1
20251209 13:17:30.989000 -0500	1	125.09	XNYS	00068321132TRNY1
20251209 13:17:44.254000 -0500	99	125.17	XNYS	00068321159TRNY1
20251209 13:19:17.531000 -0500	100	125.16	XNYS	00068321296TRNY1
20251209 13:21:02.209000 -0500	100	125.25	XNYS	00068321480TRNY1
20251209 13:22:37.094000 -0500	100	125.31	XNYS	00068321716TRNY1
20251209 13:24:21.128000 -0500	100	125.36	XNYS	00068321976TRNY1
20251209 13:25:58.639000 -0500	100	125.44	XNYS	00068322235TRNY1
20251209 13:27:47.017000 -0500	100	125.36	XNYS	00068322521TRNY1
20251209 13:29:22.015000 -0500	100	125.34	XNYS	00068322698TRNY1
20251209 13:31:20.262000 -0500	100	125.32	XNYS	00068322943TRNY1
20251209 13:32:33.442000 -0500	100	125.38	XNYS	00068323112TRNY1
20251209 13:34:09.856000 -0500	80	125.29	XNYS	00068323342TRNY1
20251209 13:34:11.309000 -0500	20	125.29	XNYS	00068323345TRNY1
20251209 13:35:49.394000 -0500	19	125.28	XNYS	00068323598TRNY1
20251209 13:35:49.975000 -0500	81	125.28	XNYS	00068323599TRNY1
20251209 13:37:17.642000 -0500	100	125.13	XNYS	00068323705TRNY1
20251209 13:38:53.417000 -0500	100	125.09	XNYS	00068323921TRNY1
20251209 13:40:30.057000 -0500	100	125.03	XNYS	00068324150TRNY1
20251209 13:42:05.665000 -0500	1	125.12	XNYS	00068324371TRNY1
20251209 13:42:05.676000 -0500	25	125.12	XNYS	00068324372TRNY1
20251209 13:42:05.683000 -0500	8	125.12	XNYS	00068324373TRNY1
20251209 13:42:05.691000 -0500	66	125.12	XNYS	00068324374TRNY1
20251209 13:43:40.043000 -0500	100	125.34	XNYS	00068324609TRNY1
20251209 13:45:18.425000 -0500	100	125.22	XNYS	00068324803TRNY1
20251209 13:46:54.072000 -0500	100	125.21	XNYS	00068324962TRNY1
20251209 13:48:35.319000 -0500	100	125.28	XNYS	00068325141TRNY1
20251209 13:50:12.501000 -0500	100	125.32	XNYS	00068325363TRNY1
20251209 13:51:56.379000 -0500	100	125.46	XNYS	00068325621TRNY1
20251209 13:53:35.214000 -0500	100	125.45	XNYS	00068325871TRNY1
20251209 13:55:13.645000 -0500	100	125.39	XNYS	00068326064TRNY1
20251209 13:57:09.278000 -0500	100	125.48	XNYS	00068326216TRNY1
20251209 13:58:26.167000 -0500	20	125.53	XNYS	00068326365TRNY1
20251209 13:58:26.178000 -0500	74	125.53	XNYS	00068326366TRNY1
20251209 13:58:28.492000 -0500	6	125.54	XNYS	00068326371TRNY1
20251209 14:00:04.325000 -0500	100	125.49	XNYS	00068326558TRNY1
20251209 14:01:24.677000 -0500	100	125.56	XNYS	00068326896TRNY1
20251209 14:02:49.442000 -0500	25	125.505	XNYS	00068327043TRNY1
20251209 14:02:49.456000 -0500	75	125.505	XNYS	00068327044TRNY1
20251209 14:04:18.573000 -0500	100	125.6	XNYS	00068327199TRNY1
20251209 14:05:36.471000 -0500	100	125.55	XNYS	00068327334TRNY1
20251209 14:07:13.649000 -0500	100	125.41	XNYS	00068327469TRNY1
20251209 14:08:46.661000 -0500	100	125.41	XNYS	00068327671TRNY1
20251209 14:10:17.219000 -0500	100	125.37	XNYS	00068327994TRNY1
20251209 14:11:50.902000 -0500	100	125.34	XNYS	00068328355TRNY1
20251209 14:13:21.984000 -0500	100	125.36	XNYS	00068328686TRNY1
20251209 14:14:55.062000 -0500	100	125.48	XNYS	00068328808TRNY1
20251209 14:16:23.902000 -0500	39	125.46	XNYS	00068329036TRNY1
20251209 14:16:32.722000 -0500	61	125.46	XNYS	00068329043TRNY1
20251209 14:17:58.537000 -0500	100	125.41	XNYS	00068329356TRNY1
20251209 14:19:31.953000 -0500	100	125.31	XNYS	00068329544TRNY1
20251209 14:21:09.946000 -0500	100	125.29	XNYS	00068329708TRNY1
20251209 14:22:33.431000 -0500	100	125.31	XNYS	00068329825TRNY1
20251209 14:24:04.481000 -0500	100	125.3	XNYS	00068330011TRNY1
20251209 14:25:34.124000 -0500	100	125.34	XNYS	00068330151TRNY1
20251209 14:27:13.433000 -0500	100	125.3	XNYS	00068330321TRNY1
20251209 14:28:36.247000 -0500	100	125.33	XNYS	00068330462TRNY1
20251209 14:30:09.686000 -0500	20	125.36	XNYS	00068330610TRNY1
20251209 14:30:09.696000 -0500	21	125.36	XNYS	00068330611TRNY1
20251209 14:30:15.889000 -0500	22	125.37	XNYS	00068330619TRNY1
20251209 14:30:17.452000 -0500	1	125.37	XNYS	00068330620TRNY1
20251209 14:30:19.001000 -0500	36	125.37	XNYS	00068330622TRNY1
20251209 14:31:43.533000 -0500	100	125.52	XNYS	00068330768TRNY1
20251209 14:33:24.316000 -0500	55	125.42	XNYS	00068330995TRNY1
20251209 14:33:24.326000 -0500	45	125.42	XNYS	00068330996TRNY1
20251209 14:34:39.988000 -0500	20	125.42	XNYS	00068331180TRNY1
20251209 14:34:39.998000 -0500	80	125.42	XNYS	00068331181TRNY1
20251209 14:36:10.696000 -0500	100	125.47	XNYS	00068331350TRNY1
20251209 14:37:35.600000 -0500	19	125.53	XNYS	00068331472TRNY1
20251209 14:37:35.610000 -0500	81	125.53	XNYS	00068331473TRNY1
20251209 14:39:04.145000 -0500	19	125.58	XNYS	00068331596TRNY1
20251209 14:39:04.163000 -0500	81	125.58	XNYS	00068331597TRNY1
20251209 14:40:38.957000 -0500	100	125.64	XNYS	00068331724TRNY1
20251209 14:42:02.510000 -0500	100	125.6	XNYS	00068331858TRNY1
20251209 14:43:26.810000 -0500	100	125.525	XNYS	00068331987TRNY1
20251209 14:45:04.723000 -0500	100	125.52	XNYS	00068332217TRNY1
20251209 14:46:25.423000 -0500	2	125.41	XNYS	00068332698TRNY1
20251209 14:46:27.011000 -0500	22	125.41	XNYS	00068332712TRNY1
20251209 14:46:27.021000 -0500	76	125.41	XNYS	00068332713TRNY1
20251209 14:47:54.024000 -0500	100	125.38	XNYS	00068333169TRNY1
20251209 14:49:20.972000 -0500	100	125.32	XNYS	00068333461TRNY1
20251209 14:51:05.103000 -0500	100	125.56	XNYS	00068333921TRNY1
20251209 14:52:12.183000 -0500	20	125.55	XNYS	00068334072TRNY1
20251209 14:52:13.851000 -0500	80	125.55	XNYS	00068334075TRNY1
20251209 14:53:45.551000 -0500	100	125.53	XNYS	00068334281TRNY1
20251209 14:55:10.995000 -0500	100	125.59	XNYS	00068334439TRNY1
20251209 14:56:27.459000 -0500	100	125.5	XNYS	00068334597TRNY1
20251209 14:57:58.363000 -0500	100	125.54	XNYS	00068334766TRNY1
20251209 14:59:11.253000 -0500	100	125.54	XNYS	00068334890TRNY1
20251209 15:00:26.209000 -0500	100	125.4	XNYS	00068335041TRNY1
20251209 15:01:38.547000 -0500	20	125.45	XNYS	00068335220TRNY1
20251209 15:01:38.558000 -0500	80	125.45	XNYS	00068335221TRNY1
20251209 15:03:01.141000 -0500	20	125.26	XNYS	00068335437TRNY1
20251209 15:03:01.154000 -0500	80	125.26	XNYS	00068335438TRNY1
20251209 15:04:17.421000 -0500	20	125.22	XNYS	00068335601TRNY1
20251209 15:04:17.431000 -0500	80	125.22	XNYS	00068335602TRNY1
20251209 15:05:29.453000 -0500	100	124.92	XNYS	00068335732TRNY1
20251209 15:06:45.255000 -0500	74	124.9	XNYS	00068335906TRNY1
20251209 15:06:45.267000 -0500	26	124.9	XNYS	00068335907TRNY1
20251209 15:07:59.465000 -0500	100	124.945	XNYS	00068336071TRNY1
20251209 15:09:16.716000 -0500	73	125.09	XNYS	00068336239TRNY1
20251209 15:09:28.043000 -0500	1	125.17	XNYS	00068336265TRNY1
20251209 15:09:32.547000 -0500	26	125.17	XNYS	00068336275TRNY1
20251209 15:10:33.644000 -0500	100	125.11	XNYS	00068336436TRNY1
20251209 15:10:37.522000 -0500	100	125.08	XNYS	00068336443TRNY1
20251209 15:10:38.568000 -0500	13	125.07	XNYS	00068336452TRNY1
20251209 15:10:38.578000 -0500	87	125.07	XNYS	00068336453TRNY1
20251209 15:10:49.787000 -0500	83	125.07	XNYS	00068336511TRNY1
20251209 15:10:49.797000 -0500	1	125.07	XNYS	00068336512TRNY1
20251209 15:10:49.804000 -0500	16	125.07	XNYS	00068336513TRNY1
20251209 15:10:55.506000 -0500	100	125.07	XNYS	00068336533TRNY1
20251209 15:10:55.748000 -0500	100	125.06	XNYS	00068336534TRNY1
20251209 15:10:59.721000 -0500	100	125.05	XNYS	00068336545TRNY1
20251209 15:12:43.813000 -0500	100	125.08	XNYS	00068336798TRNY1
20251209 15:14:28.626000 -0500	13	125.01	XNYS	00068337016TRNY1
20251209 15:14:28.635000 -0500	1	125.01	XNYS	00068337017TRNY1
20251209 15:14:33.566000 -0500	86	125.04	XNYS	00068337025TRNY1
20251209 15:15:57.245000 -0500	100	125.11	XNYS	00068337200TRNY1
20251209 15:17:22.817000 -0500	93	125.02	XNYS	00068337419TRNY1
20251209 15:17:22.828000 -0500	1	125.02	XNYS	00068337420TRNY1
20251209 15:17:22.835000 -0500	6	125.02	XNYS	00068337421TRNY1
20251209 15:18:52.436000 -0500	100	125.02	XNYS	00068337582TRNY1
20251209 15:20:21.908000 -0500	100	124.96	XNYS	00068337791TRNY1
20251209 15:21:49.180000 -0500	100	124.96	XNYS	00068338011TRNY1
20251209 15:24:23.296000 -0500	100	124.95	XNYS	00068338251TRNY1
20251209 15:27:13.740000 -0500	100	124.83	XNYS	00068338658TRNY1
20251209 15:29:58.663000 -0500	100	124.7	XNYS	00068338987TRNY1
20251209 15:32:18.104000 -0500	100	124.44	XNYS	00068339338TRNY1
20251209 15:34:50.358000 -0500	100	124.44	XNYS	00068339637TRNY1
20251209 15:36:46.116000 -0500	100	124.47	XNYS	00068339922TRNY1
20251209 15:40:50.945000 -0500	150	124.395	XNYS	00068340419TRNY1
20251209 15:40:50.956000 -0500	100	124.4	XNYS	00068340420TRNY1
20251209 15:40:50.963000 -0500	22	124.4	XNYS	00068340421TRNY1
20251209 15:40:50.971000 -0500	150	124.4	XNYS	00068340422TRNY1
20251209 15:40:50.979000 -0500	1578	124.4	XNYS	00068340423TRNY1
20251209 15:41:11.813000 -0500	21	124.44	XNYS	00068340460TRNY1
20251209 15:41:12.119000 -0500	1	124.45	XNYS	00068340461TRNY1
20251209 15:41:12.130000 -0500	1	124.45	XNYS	00068340462TRNY1
20251209 15:41:12.140000 -0500	1	124.45	XNYS	00068340463TRNY1
20251209 15:41:12.193000 -0500	100	124.45	XNYS	00068340464TRNY1
20251209 15:41:14.580000 -0500	376	124.44	XNYS	00068340467TRNY1
20251209 15:41:30.770000 -0500	100	124.43	XNYS	00068340492TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251210204656/en/

CRH plc