CRH PLC

Transaction in Own Shares • May 16, 2022

National Storage Mechanism | Additional information

RNS Number : 5157L

CRH PLC

16 May 2022

16th May 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13th May 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			23,440
Highest price paid per share:			€37.44
Lowest price paid per share:			€36.68
Volume weighted average price paid:			€36.8392

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

Following settlement of the above transactions CRH will hold 10,317,016 of its ordinary shares in treasury which represents 1.333% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 763,823,322 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 13th May 2022 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
Intermediary name:			Societe Generale
Intermediary code:			SGEN
Time zone:			BST
Currency:			EUR
Date of Transactions:			13 May 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	36.8392	23,440

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
82	36.89	EUR	08:00:50	Euronext Dublin	2022051318945
67	36.87	EUR	08:00:52	Euronext Dublin	2022051319969
172	37	EUR	08:02:32	Euronext Dublin	2022051323809
198	36.975	EUR	08:02:51	Euronext Dublin	2022051324065
132	36.96	EUR	08:02:58	Euronext Dublin	2022051324577
81	36.96	EUR	08:03:00	Euronext Dublin	2022051325345
94	36.995	EUR	08:03:29	Euronext Dublin	2022051327393
81	36.985	EUR	08:03:44	Euronext Dublin	2022051328161
165	36.94	EUR	08:04:25	Euronext Dublin	2022051329697
94	36.955	EUR	08:04:41	Euronext Dublin	2022051332001
55	36.91	EUR	08:05:01	Euronext Dublin	2022051333793
55	36.885	EUR	08:05:18	Euronext Dublin	2022051336097
55	36.835	EUR	08:05:43	Euronext Dublin	2022051338657
54	36.845	EUR	08:06:10	Euronext Dublin	2022051341217
55	36.8	EUR	08:06:31	Euronext Dublin	2022051349665
116	36.78	EUR	08:07:24	Euronext Dublin	2022051358113
59	36.835	EUR	08:08:13	Euronext Dublin	2022051362465
62	36.835	EUR	08:08:13	Euronext Dublin	2022051362721
45	36.815	EUR	08:09:14	Euronext Dublin	2022051364769
92	36.81	EUR	08:09:16	Euronext Dublin	2022051365025
111	36.8	EUR	08:09:31	Euronext Dublin	2022051365281
68	36.825	EUR	08:09:35	Euronext Dublin	2022051365793
107	36.825	EUR	08:09:36	Euronext Dublin	2022051366049
90	36.82	EUR	08:09:37	Euronext Dublin	2022051366305
111	36.84	EUR	08:10:32	Euronext Dublin	2022051369121
66	36.785	EUR	08:10:44	Euronext Dublin	2022051369889
101	36.81	EUR	08:11:10	Euronext Dublin	2022051374753
58	36.8	EUR	08:11:14	Euronext Dublin	2022051376033
97	36.81	EUR	08:11:43	Euronext Dublin	2022051376289
30	36.82	EUR	08:12:23	Euronext Dublin	2022051377569
12	36.82	EUR	08:12:27	Euronext Dublin	2022051377825
65	36.82	EUR	08:12:27	Euronext Dublin	2022051378337
128	36.82	EUR	08:12:27	Euronext Dublin	2022051378593
68	36.845	EUR	08:12:40	Euronext Dublin	2022051384481
81	36.805	EUR	08:13:00	Euronext Dublin	2022051386785
49	36.81	EUR	08:13:19	Euronext Dublin	2022051388065
83	36.805	EUR	08:13:25	Euronext Dublin	2022051388577
84	36.825	EUR	08:13:44	Euronext Dublin	2022051391649
69	36.83	EUR	08:13:54	Euronext Dublin	2022051392417
75	36.845	EUR	08:13:59	Euronext Dublin	2022051394721
122	36.875	EUR	08:14:25	Euronext Dublin	20220513102913
120	36.87	EUR	08:14:48	Euronext Dublin	20220513105473
128	36.895	EUR	08:15:31	Euronext Dublin	20220513106497
66	36.88	EUR	08:15:52	Euronext Dublin	20220513106753
59	36.87	EUR	08:16:00	Euronext Dublin	20220513107009
69	36.88	EUR	08:16:19	Euronext Dublin	20220513111873
55	36.88	EUR	08:16:29	Euronext Dublin	20220513112641
51	36.815	EUR	08:16:47	Euronext Dublin	20220513114433
55	36.79	EUR	08:16:55	Euronext Dublin	20220513114945
109	36.78	EUR	08:17:42	Euronext Dublin	20220513116481
55	36.78	EUR	08:17:42	Euronext Dublin	20220513116737
55	36.78	EUR	08:17:58	Euronext Dublin	20220513118273
94	36.775	EUR	08:18:23	Euronext Dublin	20220513123137
113	36.75	EUR	08:19:07	Euronext Dublin	20220513130817
55	36.745	EUR	08:19:09	Euronext Dublin	20220513132097
55	36.76	EUR	08:19:27	Euronext Dublin	20220513136449
55	36.745	EUR	08:19:44	Euronext Dublin	20220513138753
55	36.74	EUR	08:19:56	Euronext Dublin	20220513141057
81	36.755	EUR	08:20:19	Euronext Dublin	20220513147713
56	36.76	EUR	08:20:35	Euronext Dublin	20220513151809
56	36.735	EUR	08:20:53	Euronext Dublin	20220513153601
52	36.73	EUR	08:21:06	Euronext Dublin	20220513155649
62	36.71	EUR	08:21:26	Euronext Dublin	20220513156161
26	36.685	EUR	08:21:55	Euronext Dublin	20220513158721
42	36.685	EUR	08:21:55	Euronext Dublin	20220513158977
42	36.685	EUR	08:21:55	Euronext Dublin	20220513159233
23	36.685	EUR	08:21:55	Euronext Dublin	20220513159489
49	36.685	EUR	08:21:56	Euronext Dublin	20220513159745
175	36.735	EUR	08:22:20	Euronext Dublin	20220513161793
175	36.735	EUR	08:22:22	Euronext Dublin	20220513162049
121	36.73	EUR	08:22:28	Euronext Dublin	20220513162561
1	36.73	EUR	08:22:32	Euronext Dublin	20220513162817
175	36.735	EUR	08:22:56	Euronext Dublin	20220513164865
42	36.735	EUR	08:22:56	Euronext Dublin	20220513165121
7	36.735	EUR	08:22:56	Euronext Dublin	20220513165377
56	36.735	EUR	08:22:57	Euronext Dublin	20220513165633
42	36.77	EUR	08:23:31	Euronext Dublin	20220513168961
42	36.77	EUR	08:23:31	Euronext Dublin	20220513169217
42	36.785	EUR	08:24:11	Euronext Dublin	20220513172545
3	36.785	EUR	08:24:11	Euronext Dublin	20220513172801
107	36.825	EUR	08:24:33	Euronext Dublin	20220513175105
175	36.825	EUR	08:24:48	Euronext Dublin	20220513175361
210	36.805	EUR	08:25:22	Euronext Dublin	20220513176385
16	36.805	EUR	08:25:23	Euronext Dublin	20220513176641
25	36.95	EUR	08:41:37	Euronext Dublin	20220513244481
28	36.96	EUR	08:41:40	Euronext Dublin	20220513244993
42	36.955	EUR	08:41:50	Euronext Dublin	20220513245761
154	36.96	EUR	08:42:22	Euronext Dublin	20220513246529
87	36.96	EUR	08:42:58	Euronext Dublin	20220513247553
55	36.95	EUR	08:43:10	Euronext Dublin	20220513248065
175	36.95	EUR	08:43:50	Euronext Dublin	20220513249857
50	36.95	EUR	08:43:51	Euronext Dublin	20220513250113
42	36.95	EUR	08:43:51	Euronext Dublin	20220513250369
175	36.945	EUR	08:43:52	Euronext Dublin	20220513250625
54	36.94	EUR	08:44:33	Euronext Dublin	20220513253441
68	36.94	EUR	08:45:08	Euronext Dublin	20220513256257
45	36.95	EUR	08:45:19	Euronext Dublin	20220513257025
130	36.95	EUR	08:45:20	Euronext Dublin	20220513257281
57	36.89	EUR	08:46:42	Euronext Dublin	20220513260097
175	36.89	EUR	08:47:59	Euronext Dublin	20220513261377
50	36.89	EUR	08:47:59	Euronext Dublin	20220513261633
11	36.89	EUR	08:48:00	Euronext Dublin	20220513261889
122	36.91	EUR	08:48:58	Euronext Dublin	20220513266241
56	36.885	EUR	08:49:06	Euronext Dublin	20220513267265
84	36.885	EUR	08:49:49	Euronext Dublin	20220513270081
105	36.875	EUR	08:50:24	Euronext Dublin	20220513270593
40	36.845	EUR	08:50:45	Euronext Dublin	20220513271873
17	36.845	EUR	08:50:45	Euronext Dublin	20220513272129
54	36.84	EUR	08:51:13	Euronext Dublin	20220513273153
108	36.865	EUR	08:51:53	Euronext Dublin	20220513277249
133	36.89	EUR	08:52:51	Euronext Dublin	20220513281089
68	36.865	EUR	08:53:24	Euronext Dublin	20220513281857
81	36.835	EUR	08:54:25	Euronext Dublin	20220513284673
66	36.795	EUR	08:55:23	Euronext Dublin	20220513285953
54	36.78	EUR	08:55:44	Euronext Dublin	20220513287489
104	36.76	EUR	08:56:32	Euronext Dublin	20220513292353
68	36.775	EUR	08:57:28	Euronext Dublin	20220513295937
46	36.775	EUR	08:57:40	Euronext Dublin	20220513296705
31	36.75	EUR	08:58:01	Euronext Dublin	20220513301569
118	36.75	EUR	08:58:15	Euronext Dublin	20220513302593
508	36.75	EUR	08:58:15	Euronext Dublin	20220513302849
657	36.75	EUR	08:58:29	Euronext Dublin	20220513303105
657	36.75	EUR	08:58:29	Euronext Dublin	20220513303617
29	36.75	EUR	08:58:29	Euronext Dublin	20220513303873
50	36.75	EUR	08:58:29	Euronext Dublin	20220513304129
36	36.75	EUR	08:58:29	Euronext Dublin	20220513304385
45	36.75	EUR	08:58:29	Euronext Dublin	20220513304641
1	36.75	EUR	08:58:29	Euronext Dublin	20220513304897
46	36.75	EUR	08:58:29	Euronext Dublin	20220513305153
116	36.75	EUR	08:58:42	Euronext Dublin	20220513305409
41	36.75	EUR	08:58:42	Euronext Dublin	20220513305665
593	36.75	EUR	08:58:42	Euronext Dublin	20220513305921
175	36.745	EUR	08:58:57	Euronext Dublin	20220513306945
6	36.745	EUR	08:59:04	Euronext Dublin	20220513310017
16	36.745	EUR	08:59:04	Euronext Dublin	20220513310273
58	36.75	EUR	08:59:56	Euronext Dublin	20220513312321
105	36.785	EUR	09:00:23	Euronext Dublin	20220513315905
87	36.805	EUR	09:00:39	Euronext Dublin	20220513317441
42	36.805	EUR	09:00:39	Euronext Dublin	20220513317697
90	36.805	EUR	09:00:39	Euronext Dublin	20220513317953
77	36.805	EUR	09:00:40	Euronext Dublin	20220513318209
90	36.805	EUR	09:00:40	Euronext Dublin	20220513318465
1	36.805	EUR	09:00:40	Euronext Dublin	20220513319489
5	36.805	EUR	09:00:40	Euronext Dublin	20220513319745
1	36.805	EUR	09:00:44	Euronext Dublin	20220513320001
65	36.805	EUR	09:00:44	Euronext Dublin	20220513320257
42	36.805	EUR	09:00:44	Euronext Dublin	20220513320513
2	36.805	EUR	09:00:45	Euronext Dublin	20220513320769
72	36.805	EUR	09:00:45	Euronext Dublin	20220513321025
107	36.805	EUR	09:00:47	Euronext Dublin	20220513321281
90	36.805	EUR	09:00:47	Euronext Dublin	20220513321537
42	36.79	EUR	09:00:59	Euronext Dublin	20220513322561
63	36.77	EUR	09:02:20	Euronext Dublin	20220513326913
42	36.77	EUR	09:02:20	Euronext Dublin	20220513327169
42	36.79	EUR	09:04:00	Euronext Dublin	20220513331265
175	36.8	EUR	09:04:43	Euronext Dublin	20220513332801
5	36.8	EUR	09:04:43	Euronext Dublin	20220513333057
2	36.81	EUR	09:05:11	Euronext Dublin	20220513333825
158	36.83	EUR	09:06:04	Euronext Dublin	20220513335361
118	36.84	EUR	09:06:37	Euronext Dublin	20220513338433
42	36.835	EUR	09:06:43	Euronext Dublin	20220513338689
207	36.88	EUR	09:07:08	Euronext Dublin	20220513345601
139	36.875	EUR	09:07:16	Euronext Dublin	20220513347137
122	36.91	EUR	09:08:24	Euronext Dublin	20220513355585
129	36.915	EUR	09:08:40	Euronext Dublin	20220513357377
91	36.9	EUR	09:08:55	Euronext Dublin	20220513359169
58	36.9	EUR	09:08:55	Euronext Dublin	20220513359425
92	36.89	EUR	09:08:55	Euronext Dublin	20220513360705
55	36.865	EUR	09:09:13	Euronext Dublin	20220513361473
115	36.92	EUR	09:10:21	Euronext Dublin	20220513364801
120	36.91	EUR	09:10:22	Euronext Dublin	20220513365569
123	36.85	EUR	09:50:01	Euronext Dublin	20220513516609
48	36.82	EUR	09:50:20	Euronext Dublin	20220513517121
71	36.83	EUR	09:50:59	Euronext Dublin	20220513521985
49	36.83	EUR	09:50:59	Euronext Dublin	20220513523265
54	36.83	EUR	09:51:34	Euronext Dublin	20220513524289
55	36.83	EUR	09:52:11	Euronext Dublin	20220513527105
60	36.82	EUR	09:52:26	Euronext Dublin	20220513528641
160	36.825	EUR	09:53:26	Euronext Dublin	20220513532737
31	36.825	EUR	09:53:26	Euronext Dublin	20220513532993
23	36.83	EUR	09:53:26	Euronext Dublin	20220513534017
20	36.875	EUR	09:54:12	Euronext Dublin	20220513538625
1	36.875	EUR	09:54:15	Euronext Dublin	20220513538881
43	36.875	EUR	09:54:34	Euronext Dublin	20220513539137
121	36.89	EUR	09:55:20	Euronext Dublin	20220513540161
103	36.9	EUR	09:56:33	Euronext Dublin	20220513543233
67	36.895	EUR	09:57:02	Euronext Dublin	20220513544513
24	36.895	EUR	09:57:02	Euronext Dublin	20220513544769
113	36.88	EUR	09:57:52	Euronext Dublin	20220513545793
96	36.835	EUR	10:34:13	Euronext Dublin	20220513635137
54	36.865	EUR	10:42:35	Euronext Dublin	20220513660993
72	36.88	EUR	10:43:40	Euronext Dublin	20220513663553
31	36.88	EUR	10:43:40	Euronext Dublin	20220513663809
68	36.88	EUR	10:44:18	Euronext Dublin	20220513664833
55	36.885	EUR	10:44:25	Euronext Dublin	20220513666625
62	36.91	EUR	10:45:12	Euronext Dublin	20220513667905
108	36.905	EUR	10:45:48	Euronext Dublin	20220513669953
101	36.91	EUR	10:46:03	Euronext Dublin	20220513671489
55	36.885	EUR	10:46:38	Euronext Dublin	20220513672001
99	36.88	EUR	10:47:10	Euronext Dublin	20220513674305
145	36.905	EUR	10:50:09	Euronext Dublin	20220513684033
62	36.885	EUR	10:50:56	Euronext Dublin	20220513694785
175	36.885	EUR	10:50:56	Euronext Dublin	20220513695041
122	36.88	EUR	10:50:59	Euronext Dublin	20220513695809
64	36.88	EUR	10:50:59	Euronext Dublin	20220513696065
12	36.88	EUR	10:50:59	Euronext Dublin	20220513696321
31	36.87	EUR	10:50:59	Euronext Dublin	20220513698369
53	36.87	EUR	10:50:59	Euronext Dublin	20220513698625
21	36.85	EUR	10:51:29	Euronext Dublin	20220513704001
24	36.85	EUR	10:51:29	Euronext Dublin	20220513705025
55	36.845	EUR	10:51:42	Euronext Dublin	20220513706561
68	36.825	EUR	10:52:14	Euronext Dublin	20220513715265
54	36.825	EUR	10:52:37	Euronext Dublin	20220513721921
6	36.82	EUR	10:52:59	Euronext Dublin	20220513727041
37	36.82	EUR	10:52:59	Euronext Dublin	20220513727297
56	36.825	EUR	10:53:14	Euronext Dublin	20220513729345
14	36.815	EUR	10:53:44	Euronext Dublin	20220513733697
40	36.815	EUR	10:53:44	Euronext Dublin	20220513734465
79	36.795	EUR	10:54:23	Euronext Dublin	20220513741889
60	36.785	EUR	10:54:44	Euronext Dublin	20220513744705
48	36.8	EUR	10:55:29	Euronext Dublin	20220513752897
24	36.8	EUR	10:55:29	Euronext Dublin	20220513753665
52	36.795	EUR	10:55:44	Euronext Dublin	20220513755969
4	36.795	EUR	10:55:44	Euronext Dublin	20220513756225
54	36.79	EUR	10:55:59	Euronext Dublin	20220513759297
37	36.8	EUR	10:56:29	Euronext Dublin	20220513765953
21	36.8	EUR	10:56:29	Euronext Dublin	20220513766209
7	36.81	EUR	10:56:58	Euronext Dublin	20220513772097
99	36.815	EUR	10:57:07	Euronext Dublin	20220513776705
174	36.8	EUR	10:57:17	Euronext Dublin	20220513781569
42	36.8	EUR	10:57:17	Euronext Dublin	20220513781825
173	36.785	EUR	10:58:44	Euronext Dublin	20220513806913
101	36.795	EUR	10:58:59	Euronext Dublin	20220513811265
3	36.795	EUR	10:59:29	Euronext Dublin	20220513815361
30	36.795	EUR	10:59:29	Euronext Dublin	20220513815617
113	36.8	EUR	10:59:44	Euronext Dublin	20220513817665
2	36.8	EUR	10:59:44	Euronext Dublin	20220513817921
519	36.825	EUR	11:00:21	Euronext Dublin	20220513825089
112	36.845	EUR	11:00:32	Euronext Dublin	20220513826369
168	36.845	EUR	11:00:32	Euronext Dublin	20220513826625
168	36.845	EUR	11:00:32	Euronext Dublin	20220513826881
519	36.845	EUR	11:00:38	Euronext Dublin	20220513827137
56	36.83	EUR	11:01:19	Euronext Dublin	20220513829441
42	36.83	EUR	11:01:19	Euronext Dublin	20220513829697
25	36.83	EUR	11:01:19	Euronext Dublin	20220513829953
26	36.835	EUR	11:02:16	Euronext Dublin	20220513833537
98	36.87	EUR	11:02:54	Euronext Dublin	20220513836353
90	36.87	EUR	11:03:35	Euronext Dublin	20220513839169
144	36.865	EUR	11:05:10	Euronext Dublin	20220513841217
18	36.865	EUR	11:05:10	Euronext Dublin	20220513841473
81	36.855	EUR	11:05:20	Euronext Dublin	20220513841985
96	36.845	EUR	11:06:17	Euronext Dublin	20220513842497
67	36.84	EUR	11:06:26	Euronext Dublin	20220513843265
69	36.85	EUR	11:08:01	Euronext Dublin	20220513848897
71	36.85	EUR	11:08:01	Euronext Dublin	20220513849153
100	36.85	EUR	11:08:44	Euronext Dublin	20220513851457
178	36.86	EUR	11:10:36	Euronext Dublin	20220513856577
54	36.87	EUR	11:11:57	Euronext Dublin	20220513859393
23	36.87	EUR	11:11:57	Euronext Dublin	20220513859649
73	36.87	EUR	11:12:25	Euronext Dublin	20220513862465
3	36.885	EUR	11:13:33	Euronext Dublin	20220513865537
20	36.885	EUR	11:13:33	Euronext Dublin	20220513865793
29	36.925	EUR	11:14:34	Euronext Dublin	20220513868353
133	36.925	EUR	11:14:34	Euronext Dublin	20220513868609
23	36.955	EUR	11:15:19	Euronext Dublin	20220513870913
68	36.95	EUR	11:15:28	Euronext Dublin	20220513871681
124	36.985	EUR	11:16:59	Euronext Dublin	20220513876033
54	36.975	EUR	11:17:35	Euronext Dublin	20220513877313
54	36.97	EUR	11:18:19	Euronext Dublin	20220513880129
10	36.96	EUR	11:18:50	Euronext Dublin	20220513880897
11	36.96	EUR	11:18:50	Euronext Dublin	20220513881409
47	36.96	EUR	11:18:50	Euronext Dublin	20220513881665
54	36.96	EUR	11:19:33	Euronext Dublin	20220513886273
2	36.955	EUR	11:20:33	Euronext Dublin	20220513887809
93	36.95	EUR	11:20:46	Euronext Dublin	20220513890113
73	36.93	EUR	11:21:38	Euronext Dublin	20220513891905
59	36.93	EUR	11:21:38	Euronext Dublin	20220513892161
55	36.935	EUR	11:23:34	Euronext Dublin	20220513897281
92	36.935	EUR	11:23:47	Euronext Dublin	20220513898049
170	36.95	EUR	11:24:36	Euronext Dublin	20220513904449
45	36.945	EUR	11:25:05	Euronext Dublin	20220513906497
10	36.945	EUR	11:25:05	Euronext Dublin	20220513906753
49	36.95	EUR	11:25:53	Euronext Dublin	20220513908801
112	36.965	EUR	11:28:28	Euronext Dublin	20220513911617
3	37.445	EUR	16:05:48	Euronext Dublin	202205132241793

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSBKNBBABKDKPD