CRH PLC

Transaction in Own Shares • Dec 11, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

11th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 10th 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
31,900	$123.8785	$125.44	$122.31	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 669,339,602 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 10th 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:		10th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$123.8785	31,900

Time Traded	Share Amount	Price per Share	Trade ID	Exchange
20251210 09:30:47.271000 -0500	100	123.21	00068346283TRNY1	XNYS
20251210 09:31:16.204000 -0500	100	123.49	00068346332TRNY1	XNYS
20251210 09:31:45.422000 -0500	100	123.53	00068346363TRNY1	XNYS
20251210 09:32:11.718000 -0500	19	123.6	00068346384TRNY1	XNYS
20251210 09:32:11.729000 -0500	81	123.6	00068346385TRNY1	XNYS
20251210 09:32:41.007000 -0500	100	123.56	00068346464TRNY1	XNYS
20251210 09:33:10.466000 -0500	100	123.56	00068346547TRNY1	XNYS
20251210 09:33:40.348000 -0500	80	123.67	00068346590TRNY1	XNYS
20251210 09:33:40.359000 -0500	20	123.67	00068346591TRNY1	XNYS
20251210 09:34:08.472000 -0500	100	123.52	00068346636TRNY1	XNYS
20251210 09:34:40.005000 -0500	100	123.4	00068346696TRNY1	XNYS
20251210 09:35:10.430000 -0500	100	123.25	00068346758TRNY1	XNYS
20251210 09:35:43.921000 -0500	100	123.37	00068346809TRNY1	XNYS
20251210 09:36:16.987000 -0500	100	123.37	00068346846TRNY1	XNYS
20251210 09:36:51.905000 -0500	100	123.37	00068346903TRNY1	XNYS
20251210 09:37:28.455000 -0500	100	123.34	00068346969TRNY1	XNYS
20251210 09:38:02.092000 -0500	5	123.36	00068347014TRNY1	XNYS
20251210 09:38:02.102000 -0500	95	123.36	00068347015TRNY1	XNYS
20251210 09:38:36.348000 -0500	100	123.32	00068347098TRNY1	XNYS
20251210 09:39:11.588000 -0500	100	123.39	00068347177TRNY1	XNYS
20251210 09:39:44.783000 -0500	56	123.5	00068347235TRNY1	XNYS
20251210 09:39:44.796000 -0500	44	123.5	00068347236TRNY1	XNYS
20251210 09:40:39.639000 -0500	79	123.61	00068347351TRNY1	XNYS
20251210 09:40:39.655000 -0500	1	123.61	00068347352TRNY1	XNYS
20251210 09:40:39.667000 -0500	20	123.61	00068347353TRNY1	XNYS
20251210 09:41:34.683000 -0500	100	123.78	00068347460TRNY1	XNYS
20251210 09:42:31.044000 -0500	100	123.94	00068347541TRNY1	XNYS
20251210 09:43:25.609000 -0500	100	123.86	00068347606TRNY1	XNYS
20251210 09:44:20.803000 -0500	100	123.65	00068347706TRNY1	XNYS
20251210 09:45:11.660000 -0500	100	123.58	00068347804TRNY1	XNYS
20251210 09:46:25.037000 -0500	100	123.49	00068347916TRNY1	XNYS
20251210 09:47:03.604000 -0500	10	123.41	00068347996TRNY1	XNYS
20251210 09:47:03.614000 -0500	90	123.41	00068347997TRNY1	XNYS
20251210 09:47:53.552000 -0500	100	123.53	00068348141TRNY1	XNYS
20251210 09:48:50.506000 -0500	100	123.38	00068348311TRNY1	XNYS
20251210 09:49:42.554000 -0500	100	123.44	00068348371TRNY1	XNYS
20251210 09:50:40.712000 -0500	15	123.6	00068348494TRNY1	XNYS
20251210 09:50:40.726000 -0500	85	123.6	00068348495TRNY1	XNYS
20251210 09:51:38.437000 -0500	100	123.76	00068348622TRNY1	XNYS
20251210 09:52:39.910000 -0500	100	123.55	00068348814TRNY1	XNYS
20251210 09:53:36.509000 -0500	100	123.57	00068348900TRNY1	XNYS
20251210 09:54:37.278000 -0500	100	123.49	00068349006TRNY1	XNYS
20251210 09:55:35.137000 -0500	100	123.48	00068349125TRNY1	XNYS
20251210 09:56:39.590000 -0500	100	123.55	00068349215TRNY1	XNYS
20251210 09:57:38.661000 -0500	100	123.49	00068349340TRNY1	XNYS
20251210 09:58:41.022000 -0500	100	123.47	00068349417TRNY1	XNYS
20251210 09:59:43.575000 -0500	100	123.46	00068349548TRNY1	XNYS
20251210 10:00:40.168000 -0500	1	123.33	00068349656TRNY1	XNYS
20251210 10:00:40.179000 -0500	99	123.33	00068349657TRNY1	XNYS
20251210 10:01:33.210000 -0500	1	123.27	00068349767TRNY1	XNYS
20251210 10:01:33.224000 -0500	1	123.27	00068349768TRNY1	XNYS
20251210 10:01:33.236000 -0500	1	123.27	00068349769TRNY1	XNYS
20251210 10:01:33.243000 -0500	97	123.27	00068349770TRNY1	XNYS
20251210 10:02:41.300000 -0500	100	123.08	00068349885TRNY1	XNYS
20251210 10:03:21.604000 -0500	100	122.985	00068349941TRNY1	XNYS
20251210 10:04:23.345000 -0500	100	122.91	00068350012TRNY1	XNYS
20251210 10:05:09.855000 -0500	100	122.93	00068350062TRNY1	XNYS
20251210 10:06:11.818000 -0500	99	123.22	00068350136TRNY1	XNYS
20251210 10:06:11.832000 -0500	1	123.23	00068350137TRNY1	XNYS
20251210 10:07:19.369000 -0500	100	123.15	00068350208TRNY1	XNYS
20251210 10:08:10.300000 -0500	100	123.155	00068350275TRNY1	XNYS
20251210 10:09:14.512000 -0500	100	123.16	00068350371TRNY1	XNYS
20251210 10:10:07.241000 -0500	100	123.08	00068350434TRNY1	XNYS
20251210 10:11:12.208000 -0500	100	123.22	00068350502TRNY1	XNYS
20251210 10:12:14.466000 -0500	100	123.09	00068350879TRNY1	XNYS
20251210 10:13:19.583000 -0500	100	123.33	00068351155TRNY1	XNYS
20251210 10:14:34.486000 -0500	100	123.05	00068351482TRNY1	XNYS
20251210 10:15:37.336000 -0500	10	123.09	00068351820TRNY1	XNYS
20251210 10:15:37.350000 -0500	90	123.09	00068351821TRNY1	XNYS
20251210 10:16:36.345000 -0500	100	122.68	00068351982TRNY1	XNYS
20251210 10:17:44.152000 -0500	100	122.66	00068352291TRNY1	XNYS
20251210 10:18:50.925000 -0500	55	122.76	00068352750TRNY1	XNYS
20251210 10:18:50.935000 -0500	1	122.76	00068352751TRNY1	XNYS
20251210 10:18:50.943000 -0500	44	122.76	00068352752TRNY1	XNYS
20251210 10:19:58.232000 -0500	100	122.66	00068353200TRNY1	XNYS
20251210 10:21:07.028000 -0500	100	122.73	00068353596TRNY1	XNYS
20251210 10:22:13.971000 -0500	100	122.54	00068353934TRNY1	XNYS
20251210 10:23:21.025000 -0500	100	122.58	00068354430TRNY1	XNYS
20251210 10:24:34.981000 -0500	100	122.65	00068354737TRNY1	XNYS
20251210 10:25:46.885000 -0500	100	122.53	00068355090TRNY1	XNYS
20251210 10:26:58.768000 -0500	100	122.6	00068355457TRNY1	XNYS
20251210 10:28:20.775000 -0500	50	122.55	00068355837TRNY1	XNYS
20251210 10:28:20.785000 -0500	1	122.55	00068355838TRNY1	XNYS
20251210 10:28:21.025000 -0500	49	122.53	00068355840TRNY1	XNYS
20251210 10:29:14.671000 -0500	100	122.58	00068356116TRNY1	XNYS
20251210 10:30:34.692000 -0500	100	122.66	00068356476TRNY1	XNYS
20251210 10:31:33.245000 -0500	100	122.5	00068356823TRNY1	XNYS
20251210 10:32:41.330000 -0500	78	122.45	00068357164TRNY1	XNYS
20251210 10:32:41.340000 -0500	17	122.45	00068357165TRNY1	XNYS
20251210 10:32:41.350000 -0500	5	122.45	00068357166TRNY1	XNYS
20251210 10:33:51.289000 -0500	100	122.41	00068357577TRNY1	XNYS
20251210 10:34:54.707000 -0500	100	122.31	00068357848TRNY1	XNYS
20251210 10:36:05.946000 -0500	100	122.395	00068358330TRNY1	XNYS
20251210 10:37:25.913000 -0500	38	122.33	00068358716TRNY1	XNYS
20251210 10:37:26.129000 -0500	62	122.36	00068358717TRNY1	XNYS
20251210 10:38:33.612000 -0500	30	122.41	00068358992TRNY1	XNYS
20251210 10:38:33.622000 -0500	70	122.42	00068358993TRNY1	XNYS
20251210 10:39:43.184000 -0500	100	122.67	00068359292TRNY1	XNYS
20251210 10:40:56.358000 -0500	45	122.53	00068359750TRNY1	XNYS
20251210 10:40:56.371000 -0500	55	122.53	00068359751TRNY1	XNYS
20251210 10:42:15.712000 -0500	100	122.64	00068360203TRNY1	XNYS
20251210 10:43:25.180000 -0500	82	122.64	00068360569TRNY1	XNYS
20251210 10:43:25.190000 -0500	18	122.64	00068360570TRNY1	XNYS
20251210 10:44:38.152000 -0500	100	122.87	00068360939TRNY1	XNYS
20251210 10:45:54.738000 -0500	100	122.86	00068361311TRNY1	XNYS
20251210 10:47:09.123000 -0500	100	122.94	00068361679TRNY1	XNYS
20251210 10:48:17.894000 -0500	30	122.94	00068362069TRNY1	XNYS
20251210 10:48:17.904000 -0500	70	122.94	00068362070TRNY1	XNYS
20251210 10:49:33.502000 -0500	3	122.99	00068362477TRNY1	XNYS
20251210 10:49:33.514000 -0500	97	122.99	00068362478TRNY1	XNYS
20251210 10:50:53.928000 -0500	52	123.14	00068363086TRNY1	XNYS
20251210 10:50:53.939000 -0500	1	123.14	00068363087TRNY1	XNYS
20251210 10:50:53.949000 -0500	47	123.14	00068363088TRNY1	XNYS
20251210 10:52:06.756000 -0500	100	123.08	00068363538TRNY1	XNYS
20251210 10:53:21.315000 -0500	80	122.95	00068364337TRNY1	XNYS
20251210 10:53:21.325000 -0500	20	122.95	00068364338TRNY1	XNYS
20251210 10:54:44.246000 -0500	100	122.94	00068365077TRNY1	XNYS
20251210 10:55:50.759000 -0500	100	122.96	00068365431TRNY1	XNYS
20251210 10:57:08.563000 -0500	50	123.11	00068365921TRNY1	XNYS
20251210 10:57:08.573000 -0500	1	123.11	00068365922TRNY1	XNYS
20251210 10:57:14.459000 -0500	49	123.11	00068365952TRNY1	XNYS
20251210 10:58:23.778000 -0500	100	123.17	00068366413TRNY1	XNYS
20251210 10:59:36.189000 -0500	100	123.13	00068367101TRNY1	XNYS
20251210 11:00:53.183000 -0500	48	123.27	00068367599TRNY1	XNYS
20251210 11:01:01.979000 -0500	52	123.34	00068367637TRNY1	XNYS
20251210 11:02:12.050000 -0500	100	123.35	00068367854TRNY1	XNYS
20251210 11:03:29.937000 -0500	50	123.18	00068368096TRNY1	XNYS
20251210 11:03:29.950000 -0500	1	123.18	00068368097TRNY1	XNYS
20251210 11:04:02.204000 -0500	49	123.245	00068368187TRNY1	XNYS
20251210 11:04:46.995000 -0500	100	123.08	00068368486TRNY1	XNYS
20251210 11:06:03.019000 -0500	100	123.14	00068368818TRNY1	XNYS
20251210 11:07:24.554000 -0500	100	123.22	00068369170TRNY1	XNYS
20251210 11:08:41.208000 -0500	100	123.27	00068369515TRNY1	XNYS
20251210 11:10:04.610000 -0500	20	123.2	00068369898TRNY1	XNYS
20251210 11:10:13.116000 -0500	80	123.2	00068369974TRNY1	XNYS
20251210 11:11:40.201000 -0500	100	123.29	00068370341TRNY1	XNYS
20251210 11:12:42.405000 -0500	100	123.32	00068370647TRNY1	XNYS
20251210 11:14:04.684000 -0500	100	123.235	00068371023TRNY1	XNYS
20251210 11:15:27.639000 -0500	100	123.16	00068371524TRNY1	XNYS
20251210 11:16:57.334000 -0500	100	123.11	00068371949TRNY1	XNYS
20251210 11:18:14.052000 -0500	70	123.09	00068372381TRNY1	XNYS
20251210 11:18:14.063000 -0500	30	123.09	00068372382TRNY1	XNYS
20251210 11:19:36.618000 -0500	100	123.22	00068372810TRNY1	XNYS
20251210 11:21:08.117000 -0500	100	123.26	00068373440TRNY1	XNYS
20251210 11:22:25.493000 -0500	100	123.28	00068373848TRNY1	XNYS
20251210 11:23:51.830000 -0500	100	123.25	00068374414TRNY1	XNYS
20251210 11:25:11.614000 -0500	100	123.26	00068374939TRNY1	XNYS
20251210 11:26:34.269000 -0500	100	123.31	00068375356TRNY1	XNYS
20251210 11:27:58.570000 -0500	3	123.33	00068375780TRNY1	XNYS
20251210 11:27:59.245000 -0500	97	123.33	00068375782TRNY1	XNYS
20251210 11:29:22.681000 -0500	100	123.34	00068376173TRNY1	XNYS
20251210 11:30:45.452000 -0500	100	123.355	00068376672TRNY1	XNYS
20251210 11:32:11.824000 -0500	100	123.3	00068377207TRNY1	XNYS
20251210 11:33:35.340000 -0500	100	123.25	00068377730TRNY1	XNYS
20251210 11:34:58.579000 -0500	100	123.2	00068378133TRNY1	XNYS
20251210 11:36:32.478000 -0500	100	123.29	00068378579TRNY1	XNYS
20251210 11:38:00.822000 -0500	100	123.32	00068379101TRNY1	XNYS
20251210 11:39:51.340000 -0500	100	123.25	00068379585TRNY1	XNYS
20251210 11:41:08.210000 -0500	19	123.31	00068379905TRNY1	XNYS
20251210 11:41:08.220000 -0500	81	123.33	00068379906TRNY1	XNYS
20251210 11:42:35.088000 -0500	31	123.4	00068380396TRNY1	XNYS
20251210 11:42:35.098000 -0500	6	123.4	00068380397TRNY1	XNYS
20251210 11:42:35.109000 -0500	63	123.405	00068380398TRNY1	XNYS
20251210 11:44:07.494000 -0500	100	123.47	00068380785TRNY1	XNYS
20251210 11:45:41.107000 -0500	20	123.53	00068381097TRNY1	XNYS
20251210 11:45:41.117000 -0500	80	123.53	00068381098TRNY1	XNYS
20251210 11:47:14.383000 -0500	22	123.64	00068381483TRNY1	XNYS
20251210 11:47:14.392000 -0500	25	123.64	00068381484TRNY1	XNYS
20251210 11:47:14.400000 -0500	20	123.65	00068381485TRNY1	XNYS
20251210 11:47:14.408000 -0500	33	123.65	00068381486TRNY1	XNYS
20251210 11:48:49.060000 -0500	100	123.79	00068381771TRNY1	XNYS
20251210 11:50:20.140000 -0500	100	123.69	00068382227TRNY1	XNYS
20251210 11:52:06.071000 -0500	100	123.69	00068382627TRNY1	XNYS
20251210 11:53:34.996000 -0500	100	123.76	00068382927TRNY1	XNYS
20251210 11:55:07.663000 -0500	100	123.75	00068383361TRNY1	XNYS
20251210 11:56:43.618000 -0500	100	123.67	00068383823TRNY1	XNYS
20251210 11:58:22.130000 -0500	100	123.66	00068384233TRNY1	XNYS
20251210 12:00:04.448000 -0500	100	123.82	00068384664TRNY1	XNYS
20251210 12:01:35.743000 -0500	80	123.82	00068385030TRNY1	XNYS
20251210 12:01:35.753000 -0500	20	123.82	00068385031TRNY1	XNYS
20251210 12:03:39.427000 -0500	100	123.73	00068385493TRNY1	XNYS
20251210 12:04:52.973000 -0500	14	123.74	00068385660TRNY1	XNYS
20251210 12:04:52.983000 -0500	86	123.74	00068385661TRNY1	XNYS
20251210 12:07:01.835000 -0500	20	123.86	00068386001TRNY1	XNYS
20251210 12:07:01.851000 -0500	80	123.86	00068386002TRNY1	XNYS
20251210 12:08:15.813000 -0500	100	123.87	00068386195TRNY1	XNYS
20251210 12:09:59.787000 -0500	100	123.905	00068386599TRNY1	XNYS
20251210 12:11:37.714000 -0500	47	123.8	00068386979TRNY1	XNYS
20251210 12:11:37.725000 -0500	5	123.8	00068386980TRNY1	XNYS
20251210 12:11:43.606000 -0500	48	123.81	00068386999TRNY1	XNYS
20251210 12:13:25.826000 -0500	100	123.92	00068387391TRNY1	XNYS
20251210 12:15:10.910000 -0500	100	123.88	00068387844TRNY1	XNYS
20251210 12:16:48.806000 -0500	80	123.87	00068388072TRNY1	XNYS
20251210 12:16:48.817000 -0500	20	123.87	00068388073TRNY1	XNYS
20251210 12:18:33.369000 -0500	100	123.93	00068388477TRNY1	XNYS
20251210 12:20:12.879000 -0500	40	123.91	00068388741TRNY1	XNYS
20251210 12:20:12.889000 -0500	60	123.91	00068388742TRNY1	XNYS
20251210 12:21:58.413000 -0500	100	123.95	00068389013TRNY1	XNYS
20251210 12:23:39.008000 -0500	100	123.82	00068389293TRNY1	XNYS
20251210 12:25:23.779000 -0500	100	123.84	00068389602TRNY1	XNYS
20251210 12:27:10.976000 -0500	100	123.81	00068389943TRNY1	XNYS
20251210 12:29:03.141000 -0500	100	123.77	00068390239TRNY1	XNYS
20251210 12:30:40.480000 -0500	1	123.76	00068390523TRNY1	XNYS
20251210 12:30:40.498000 -0500	99	123.76	00068390524TRNY1	XNYS
20251210 12:32:26.074000 -0500	100	123.72	00068390801TRNY1	XNYS
20251210 12:34:17.237000 -0500	100	123.71	00068391054TRNY1	XNYS
20251210 12:36:00.016000 -0500	80	123.65	00068391341TRNY1	XNYS
20251210 12:36:00.026000 -0500	20	123.65	00068391342TRNY1	XNYS
20251210 12:37:55.440000 -0500	62	123.76	00068391554TRNY1	XNYS
20251210 12:37:55.453000 -0500	38	123.76	00068391555TRNY1	XNYS
20251210 12:39:40.496000 -0500	100	123.65	00068391793TRNY1	XNYS
20251210 12:41:27.845000 -0500	100	123.63	00068392059TRNY1	XNYS
20251210 12:43:17.770000 -0500	100	123.58	00068392308TRNY1	XNYS
20251210 12:45:07.793000 -0500	25	123.57	00068392488TRNY1	XNYS
20251210 12:45:07.805000 -0500	75	123.57	00068392489TRNY1	XNYS
20251210 12:47:01.581000 -0500	1	123.64	00068392724TRNY1	XNYS
20251210 12:47:01.596000 -0500	1	123.64	00068392725TRNY1	XNYS
20251210 12:47:03.153000 -0500	98	123.64	00068392737TRNY1	XNYS
20251210 12:48:58.541000 -0500	100	123.71	00068392997TRNY1	XNYS
20251210 12:50:52.053000 -0500	100	123.8	00068393191TRNY1	XNYS
20251210 12:52:44.296000 -0500	100	123.89	00068393466TRNY1	XNYS
20251210 12:54:35.366000 -0500	52	123.73	00068393676TRNY1	XNYS
20251210 12:54:35.376000 -0500	48	123.73	00068393677TRNY1	XNYS
20251210 12:56:22.326000 -0500	40	123.77	00068393946TRNY1	XNYS
20251210 12:56:23.335000 -0500	60	123.77	00068393947TRNY1	XNYS
20251210 12:58:12.690000 -0500	100	123.8	00068394207TRNY1	XNYS
20251210 13:00:02.476000 -0500	100	123.92	00068394548TRNY1	XNYS
20251210 13:01:55.613000 -0500	29	124	00068394719TRNY1	XNYS
20251210 13:01:55.625000 -0500	71	124	00068394720TRNY1	XNYS
20251210 13:03:32.440000 -0500	100	123.87	00068394868TRNY1	XNYS
20251210 13:05:33.651000 -0500	100	123.95	00068395076TRNY1	XNYS
20251210 13:07:07.256000 -0500	100	123.87	00068395351TRNY1	XNYS
20251210 13:08:53.437000 -0500	100	123.81	00068395621TRNY1	XNYS
20251210 13:10:42.329000 -0500	100	123.84	00068395755TRNY1	XNYS
20251210 13:12:34.509000 -0500	100	123.91	00068395973TRNY1	XNYS
20251210 13:14:23.266000 -0500	100	123.93	00068396155TRNY1	XNYS
20251210 13:16:24.637000 -0500	100	123.78	00068396335TRNY1	XNYS
20251210 13:18:08.360000 -0500	100	123.78	00068396471TRNY1	XNYS
20251210 13:20:00.128000 -0500	100	123.8	00068396643TRNY1	XNYS
20251210 13:21:50.119000 -0500	100	123.84	00068396788TRNY1	XNYS
20251210 13:23:45.332000 -0500	13	123.87	00068396972TRNY1	XNYS
20251210 13:23:45.342000 -0500	87	123.87	00068396973TRNY1	XNYS
20251210 13:25:25.431000 -0500	80	123.78	00068397110TRNY1	XNYS
20251210 13:25:35.374000 -0500	20	123.8	00068397121TRNY1	XNYS
20251210 13:27:15.102000 -0500	50	123.77	00068397241TRNY1	XNYS
20251210 13:27:15.114000 -0500	1	123.77	00068397242TRNY1	XNYS
20251210 13:27:15.122000 -0500	49	123.77	00068397243TRNY1	XNYS
20251210 13:29:08.666000 -0500	50	123.73	00068398266TRNY1	XNYS
20251210 13:29:08.676000 -0500	50	123.73	00068398267TRNY1	XNYS
20251210 13:30:48.825000 -0500	82	123.81	00068398843TRNY1	XNYS
20251210 13:30:48.842000 -0500	1	123.81	00068398845TRNY1	XNYS
20251210 13:30:48.850000 -0500	17	123.81	00068398846TRNY1	XNYS
20251210 13:32:28.547000 -0500	34	123.9	00068399005TRNY1	XNYS
20251210 13:32:28.565000 -0500	3	123.9	00068399006TRNY1	XNYS
20251210 13:32:28.574000 -0500	21	123.9	00068399007TRNY1	XNYS
20251210 13:32:28.582000 -0500	42	123.9	00068399008TRNY1	XNYS
20251210 13:34:06.519000 -0500	80	123.8	00068399187TRNY1	XNYS
20251210 13:34:06.531000 -0500	20	123.8	00068399188TRNY1	XNYS
20251210 13:35:53.157000 -0500	75	123.71	00068399398TRNY1	XNYS
20251210 13:35:53.167000 -0500	25	123.71	00068399400TRNY1	XNYS
20251210 13:37:35.849000 -0500	80	123.74	00068399544TRNY1	XNYS
20251210 13:37:35.859000 -0500	20	123.74	00068399545TRNY1	XNYS
20251210 13:39:18.549000 -0500	100	123.83	00068399803TRNY1	XNYS
20251210 13:41:03.642000 -0500	8	123.86	00068399976TRNY1	XNYS
20251210 13:41:03.652000 -0500	92	123.86	00068399977TRNY1	XNYS
20251210 13:42:59.667000 -0500	100	123.89	00068400118TRNY1	XNYS
20251210 13:44:30.516000 -0500	100	123.76	00068400253TRNY1	XNYS
20251210 13:46:17.987000 -0500	100	123.8	00068400397TRNY1	XNYS
20251210 13:48:00.531000 -0500	100	123.68	00068400491TRNY1	XNYS
20251210 13:49:43.649000 -0500	100	123.745	00068400647TRNY1	XNYS
20251210 13:51:23.896000 -0500	100	123.69	00068400782TRNY1	XNYS
20251210 13:52:59.912000 -0500	100	123.72	00068400890TRNY1	XNYS
20251210 13:54:32.069000 -0500	100	123.63	00068401017TRNY1	XNYS
20251210 13:56:25.313000 -0500	100	123.59	00068401171TRNY1	XNYS
20251210 13:57:56.054000 -0500	100	123.64	00068401293TRNY1	XNYS
20251210 13:59:57.921000 -0500	100	123.64	00068401469TRNY1	XNYS
20251210 14:00:35.020000 -0500	100	123.96	00068401654TRNY1	XNYS
20251210 14:01:19.681000 -0500	100	124	00068401741TRNY1	XNYS
20251210 14:02:09.858000 -0500	100	123.77	00068401819TRNY1	XNYS
20251210 14:02:49.880000 -0500	100	123.9	00068401902TRNY1	XNYS
20251210 14:03:37.433000 -0500	100	123.89	00068401966TRNY1	XNYS
20251210 14:04:25.334000 -0500	96	124.03	00068402052TRNY1	XNYS
20251210 14:04:25.355000 -0500	4	124.03	00068402053TRNY1	XNYS
20251210 14:05:08.329000 -0500	25	124.12	00068402123TRNY1	XNYS
20251210 14:05:08.339000 -0500	75	124.14	00068402124TRNY1	XNYS
20251210 14:06:14.866000 -0500	100	124.19	00068402244TRNY1	XNYS
20251210 14:07:18.612000 -0500	12	124.51	00068402336TRNY1	XNYS
20251210 14:07:18.623000 -0500	88	124.51	00068402337TRNY1	XNYS
20251210 14:08:23.364000 -0500	100	124.76	00068402506TRNY1	XNYS
20251210 14:09:29.028000 -0500	100	124.71	00068402604TRNY1	XNYS
20251210 14:10:45.604000 -0500	100	124.67	00068402711TRNY1	XNYS
20251210 14:11:40.853000 -0500	100	124.78	00068402807TRNY1	XNYS
20251210 14:12:46.694000 -0500	100	124.85	00068402925TRNY1	XNYS
20251210 14:14:01.042000 -0500	100	124.83	00068403024TRNY1	XNYS
20251210 14:15:07.269000 -0500	100	124.8	00068403127TRNY1	XNYS
20251210 14:16:17.483000 -0500	100	124.94	00068403199TRNY1	XNYS
20251210 14:17:35.127000 -0500	100	124.91	00068403280TRNY1	XNYS
20251210 14:18:58.227000 -0500	100	124.63	00068403405TRNY1	XNYS
20251210 14:20:09.487000 -0500	80	124.44	00068403521TRNY1	XNYS
20251210 14:20:09.498000 -0500	20	124.45	00068403522TRNY1	XNYS
20251210 14:21:25.738000 -0500	100	124.53	00068403627TRNY1	XNYS
20251210 14:22:47.825000 -0500	100	124.33	00068403763TRNY1	XNYS
20251210 14:24:07.456000 -0500	100	124.27	00068403896TRNY1	XNYS
20251210 14:25:23.465000 -0500	60	124.42	00068404001TRNY1	XNYS
20251210 14:25:23.479000 -0500	40	124.42	00068404002TRNY1	XNYS
20251210 14:26:49.986000 -0500	60	124.15	00068404158TRNY1	XNYS
20251210 14:26:49.996000 -0500	40	124.15	00068404159TRNY1	XNYS
20251210 14:28:06.215000 -0500	60	124.05	00068404283TRNY1	XNYS
20251210 14:28:06.225000 -0500	38	124.05	00068404284TRNY1	XNYS
20251210 14:28:06.235000 -0500	2	124.05	00068404285TRNY1	XNYS
20251210 14:29:23.869000 -0500	100	124.1	00068404404TRNY1	XNYS
20251210 14:30:35.626000 -0500	100	124.18	00068404502TRNY1	XNYS
20251210 14:31:30.940000 -0500	100	124.17	00068404587TRNY1	XNYS
20251210 14:32:30.885000 -0500	23	124.3	00068404660TRNY1	XNYS
20251210 14:32:30.896000 -0500	77	124.3	00068404661TRNY1	XNYS
20251210 14:33:27.373000 -0500	80	124.21	00068404794TRNY1	XNYS
20251210 14:33:28.349000 -0500	20	124.21	00068404796TRNY1	XNYS
20251210 14:34:24.698000 -0500	100	124.36	00068404860TRNY1	XNYS
20251210 14:35:21.820000 -0500	100	124.31	00068404941TRNY1	XNYS
20251210 14:36:10.633000 -0500	100	124.38	00068405031TRNY1	XNYS
20251210 14:37:04.194000 -0500	100	124.23	00068405114TRNY1	XNYS
20251210 14:37:44.035000 -0500	100	124.32	00068405192TRNY1	XNYS
20251210 14:37:44.890000 -0500	100	124.32	00068405194TRNY1	XNYS
20251210 14:37:45.574000 -0500	80	124.33	00068405195TRNY1	XNYS
20251210 14:37:45.584000 -0500	20	124.33	00068405196TRNY1	XNYS
20251210 14:37:46.382000 -0500	100	124.33	00068405202TRNY1	XNYS
20251210 14:37:47.714000 -0500	100	124.33	00068405205TRNY1	XNYS
20251210 14:37:49.440000 -0500	100	124.37	00068405209TRNY1	XNYS
20251210 14:38:41.750000 -0500	100	124.45	00068405300TRNY1	XNYS
20251210 14:39:37.231000 -0500	100	124.42	00068405413TRNY1	XNYS
20251210 14:40:39.290000 -0500	100	124.29	00068405553TRNY1	XNYS
20251210 14:41:31.680000 -0500	20	124.15	00068405697TRNY1	XNYS
20251210 14:41:31.689000 -0500	80	124.15	00068405698TRNY1	XNYS
20251210 14:42:30.005000 -0500	58	124.13	00068405812TRNY1	XNYS
20251210 14:42:30.015000 -0500	42	124.13	00068405813TRNY1	XNYS
20251210 14:43:29.115000 -0500	100	124.25	00068405921TRNY1	XNYS
20251210 14:44:29.614000 -0500	27	124.24	00068406043TRNY1	XNYS
20251210 14:44:29.629000 -0500	73	124.24	00068406044TRNY1	XNYS
20251210 14:45:27.432000 -0500	70	124.46	00068406138TRNY1	XNYS
20251210 14:45:27.443000 -0500	30	124.46	00068406139TRNY1	XNYS
20251210 14:46:27.709000 -0500	100	124.46	00068406231TRNY1	XNYS
20251210 14:47:39.204000 -0500	100	124.37	00068406338TRNY1	XNYS
20251210 14:48:32.994000 -0500	100	124.24	00068406454TRNY1	XNYS
20251210 14:49:41.655000 -0500	80	124.37	00068406581TRNY1	XNYS
20251210 14:49:41.670000 -0500	20	124.37	00068406582TRNY1	XNYS
20251210 14:50:36.320000 -0500	100	124.28	00068406645TRNY1	XNYS
20251210 14:51:36.371000 -0500	100	124.48	00068406710TRNY1	XNYS
20251210 14:52:41.692000 -0500	100	124.61	00068406775TRNY1	XNYS
20251210 14:53:41.450000 -0500	24	124.67	00068406838TRNY1	XNYS
20251210 14:53:41.461000 -0500	76	124.67	00068406839TRNY1	XNYS
20251210 14:54:44.880000 -0500	38	124.59	00068406920TRNY1	XNYS
20251210 14:54:44.946000 -0500	19	124.59	00068406921TRNY1	XNYS
20251210 14:54:45.617000 -0500	43	124.59	00068406923TRNY1	XNYS
20251210 14:55:48.774000 -0500	100	124.63	00068407011TRNY1	XNYS
20251210 14:56:50.072000 -0500	100	124.75	00068407123TRNY1	XNYS
20251210 14:57:53.351000 -0500	79	124.81	00068407193TRNY1	XNYS
20251210 14:57:53.370000 -0500	21	124.81	00068407194TRNY1	XNYS
20251210 14:58:55.957000 -0500	100	124.83	00068407263TRNY1	XNYS
20251210 14:59:48.518000 -0500	100	124.8	00068407348TRNY1	XNYS
20251210 15:00:46.787000 -0500	100	124.62	00068407440TRNY1	XNYS
20251210 15:01:46.018000 -0500	100	124.59	00068407525TRNY1	XNYS
20251210 15:02:46.624000 -0500	100	124.57	00068407596TRNY1	XNYS
20251210 15:03:44.548000 -0500	59	124.53	00068407649TRNY1	XNYS
20251210 15:03:44.809000 -0500	41	124.53	00068407650TRNY1	XNYS
20251210 15:04:44.087000 -0500	100	124.55	00068407782TRNY1	XNYS
20251210 15:05:42.105000 -0500	100	124.49	00068407854TRNY1	XNYS
20251210 15:06:38.397000 -0500	100	124.42	00068407952TRNY1	XNYS
20251210 15:07:36.606000 -0500	100	124.34	00068408074TRNY1	XNYS
20251210 15:08:34.485000 -0500	100	124.33	00068408155TRNY1	XNYS
20251210 15:09:36.191000 -0500	61	124.61	00068408307TRNY1	XNYS
20251210 15:09:36.204000 -0500	39	124.61	00068408308TRNY1	XNYS
20251210 15:10:31.506000 -0500	100	124.56	00068408410TRNY1	XNYS
20251210 15:11:30.364000 -0500	100	124.72	00068408572TRNY1	XNYS
20251210 15:12:27.021000 -0500	31	124.74	00068408655TRNY1	XNYS
20251210 15:12:27.034000 -0500	69	124.74	00068408656TRNY1	XNYS
20251210 15:13:27.452000 -0500	100	124.9	00068408750TRNY1	XNYS
20251210 15:14:26.251000 -0500	100	124.9	00068408946TRNY1	XNYS
20251210 15:15:30.103000 -0500	100	124.92	00068409164TRNY1	XNYS
20251210 15:16:25.164000 -0500	100	124.87	00068409328TRNY1	XNYS
20251210 15:17:20.047000 -0500	100	125.005	00068409464TRNY1	XNYS
20251210 15:18:18.095000 -0500	100	124.96	00068409574TRNY1	XNYS
20251210 15:19:13.091000 -0500	100	124.99	00068409694TRNY1	XNYS
20251210 15:20:14.189000 -0500	100	124.99	00068409836TRNY1	XNYS
20251210 15:21:13.333000 -0500	33	124.99	00068410113TRNY1	XNYS
20251210 15:21:13.344000 -0500	67	124.99	00068410114TRNY1	XNYS
20251210 15:22:03.996000 -0500	7	125.25	00068410295TRNY1	XNYS
20251210 15:22:04.007000 -0500	2	125.26	00068410296TRNY1	XNYS
20251210 15:22:04.017000 -0500	91	125.26	00068410297TRNY1	XNYS
20251210 15:22:58.149000 -0500	100	125.24	00068410512TRNY1	XNYS
20251210 15:23:58.662000 -0500	100	125.15	00068410726TRNY1	XNYS
20251210 15:24:53.884000 -0500	100	125.14	00068410879TRNY1	XNYS
20251210 15:25:46.717000 -0500	100	125.2	00068411045TRNY1	XNYS
20251210 15:26:37.806000 -0500	100	125.32	00068411136TRNY1	XNYS
20251210 15:27:34.184000 -0500	100	125.44	00068411218TRNY1	XNYS
20251210 15:29:24.480000 -0500	100	125.4	00068411493TRNY1	XNYS
20251210 15:30:59.724000 -0500	100	125.29	00068411809TRNY1	XNYS
20251210 15:32:29.834000 -0500	20	125.36	00068412158TRNY1	XNYS
20251210 15:32:32.251000 -0500	80	125.36	00068412180TRNY1	XNYS
20251210 15:34:01.481000 -0500	100	125.37	00068412402TRNY1	XNYS
20251210 15:35:35.623000 -0500	1	125.31	00068412657TRNY1	XNYS
20251210 15:35:35.633000 -0500	99	125.31	00068412658TRNY1	XNYS
20251210 15:37:00.182000 -0500	100	125.3	00068412881TRNY1	XNYS
20251210 15:39:58.454000 -0500	358	125.36	00068413620TRNY1	XNYS
20251210 15:39:58.464000 -0500	1	125.36	00068413621TRNY1	XNYS
20251210 15:39:58.475000 -0500	641	125.36	00068413623TRNY1	XNYS
20251210 15:41:03.936000 -0500	130	125.29	00068413891TRNY1	XNYS
20251210 15:41:03.947000 -0500	100	125.29	00068413892TRNY1	XNYS
20251210 15:41:03.959000 -0500	60	125.29	00068413893TRNY1	XNYS
20251210 15:41:04.099000 -0500	410	125.29	00068413894TRNY1	XNYS
20251210 15:42:22.233000 -0500	200	125.33	00068414142TRNY1	XNYS

View source version on businesswire.com: https://www.businesswire.com/news/home/20251211795858/en/

CRH plc