CRH PLC

Transaction in Own Shares • Dec 16, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

16th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 15th 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
31,000	$127.5261	$128.19	$126.65	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 669,246,002 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.379% 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 15th 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:		15th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$127.5261	31,000

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251215 09:30:06.298000 -0500	195	127.14	XNYS	00068487336TRNY1
20251215 09:30:06.298000 -0500	5	127.14	XNYS	00068487335TRNY1
20251215 09:30:51.548000 -0500	100	127.33	XNYS	00068487400TRNY1
20251215 09:31:42.533000 -0500	200	127.5	XNYS	00068487650TRNY1
20251215 09:33:24.933000 -0500	4	127.69	XNYS	00068487938TRNY1
20251215 09:33:24.933000 -0500	1	127.69	XNYS	00068487939TRNY1
20251215 09:33:24.933000 -0500	300	127.69	XNYS	00068487940TRNY1
20251215 09:33:55.710000 -0500	90	128.15	XNYS	00068487968TRNY1
20251215 09:34:16.925000 -0500	80	128	XNYS	00068487998TRNY1
20251215 09:34:58.516000 -0500	100	127.97	XNYS	00068488051TRNY1
20251215 09:35:18.036000 -0500	70	127.95	XNYS	00068488091TRNY1
20251215 09:35:42.084000 -0500	2	127.81	XNYS	00068488129TRNY1
20251215 09:35:42.084000 -0500	1	127.81	XNYS	00068488130TRNY1
20251215 09:35:42.084000 -0500	67	127.81	XNYS	00068488131TRNY1
20251215 09:36:34.970000 -0500	100	127.95	XNYS	00068488222TRNY1
20251215 09:37:10.974000 -0500	90	127.95	XNYS	00068488294TRNY1
20251215 09:37:58.815000 -0500	23	128.01	XNYS	00068489348TRNY1
20251215 09:38:22.353000 -0500	100	128.06	XNYS	00068489424TRNY1
20251215 09:38:54.958000 -0500	100	128.12	XNYS	00068489513TRNY1
20251215 09:39:37.715000 -0500	100	128.19	XNYS	00068489572TRNY1
20251215 09:40:04.310000 -0500	50	128.13	XNYS	00068489604TRNY1
20251215 09:40:04.310000 -0500	40	128.13	XNYS	00068489605TRNY1
20251215 09:41:09.140000 -0500	10	128.05	XNYS	00068489741TRNY1
20251215 09:41:09.140000 -0500	90	128.05	XNYS	00068489742TRNY1
20251215 09:41:55.432000 -0500	100	128	XNYS	00068489834TRNY1
20251215 09:42:34.714000 -0500	100	127.95	XNYS	00068489915TRNY1
20251215 09:42:51.458000 -0500	70	127.8	XNYS	00068489951TRNY1
20251215 09:43:54.885000 -0500	100	127.72	XNYS	00068490027TRNY1
20251215 09:44:42.613000 -0500	100	127.85	XNYS	00068490080TRNY1
20251215 09:45:03.149000 -0500	40	127.64	XNYS	00068490103TRNY1
20251215 09:45:03.149000 -0500	40	127.64	XNYS	00068490104TRNY1
20251215 09:45:40.290000 -0500	80	127.89	XNYS	00068490138TRNY1
20251215 09:46:40.358000 -0500	24	127.97	XNYS	00068490206TRNY1
20251215 09:46:40.358000 -0500	76	127.97	XNYS	00068490207TRNY1
20251215 09:47:25.172000 -0500	100	128.01	XNYS	00068490253TRNY1
20251215 09:47:49.673000 -0500	80	127.96	XNYS	00068490284TRNY1
20251215 09:48:29.282000 -0500	100	127.98	XNYS	00068490362TRNY1
20251215 09:49:11.595000 -0500	100	127.8	XNYS	00068490461TRNY1
20251215 09:50:41.439000 -0500	96	127.86	XNYS	00068490646TRNY1
20251215 09:50:41.439000 -0500	4	127.86	XNYS	00068490647TRNY1
20251215 09:51:05.496000 -0500	100	127.87	XNYS	00068490693TRNY1
20251215 09:51:54.600000 -0500	73	127.87	XNYS	00068490807TRNY1
20251215 09:51:54.600000 -0500	27	127.87	XNYS	00068490808TRNY1
20251215 09:52:33.322000 -0500	100	127.82	XNYS	00068490869TRNY1
20251215 09:53:40.056000 -0500	80	127.66	XNYS	00068490971TRNY1
20251215 09:54:32.811000 -0500	90	127.7	XNYS	00068491065TRNY1
20251215 09:55:26.156000 -0500	100	127.52	XNYS	00068491116TRNY1
20251215 09:56:00.126000 -0500	100	127.55	XNYS	00068491149TRNY1
20251215 09:56:58.782000 -0500	100	127.59	XNYS	00068491224TRNY1
20251215 09:58:36.664000 -0500	100	127.57	XNYS	00068491355TRNY1
20251215 09:58:40.682000 -0500	75	127.54	XNYS	00068491357TRNY1
20251215 09:58:40.682000 -0500	5	127.54	XNYS	00068491358TRNY1
20251215 09:59:08.102000 -0500	70	127.46	XNYS	00068491381TRNY1
20251215 10:00:09.567000 -0500	100	127.45	XNYS	00068491496TRNY1
20251215 10:00:41.416000 -0500	70	127.51	XNYS	00068491559TRNY1
20251215 10:02:09.970000 -0500	100	127.54	XNYS	00068491704TRNY1
20251215 10:02:24.947000 -0500	100	127.52	XNYS	00068491728TRNY1
20251215 10:02:57.408000 -0500	100	127.51	XNYS	00068491777TRNY1
20251215 10:04:04.825000 -0500	80	127.49	XNYS	00068491902TRNY1
20251215 10:05:24.007000 -0500	100	127.81	XNYS	00068492024TRNY1
20251215 10:06:00.229000 -0500	100	127.93	XNYS	00068492069TRNY1
20251215 10:06:47.473000 -0500	92	127.94	XNYS	00068492143TRNY1
20251215 10:06:47.473000 -0500	8	127.94	XNYS	00068492144TRNY1
20251215 10:08:08.151000 -0500	200	128.06	XNYS	00068492259TRNY1
20251215 10:08:57.500000 -0500	70	127.75	XNYS	00068492364TRNY1
20251215 10:10:16.764000 -0500	69	127.82	XNYS	00068492476TRNY1
20251215 10:10:16.764000 -0500	31	127.82	XNYS	00068492477TRNY1
20251215 10:10:53.538000 -0500	90	127.83	XNYS	00068492513TRNY1
20251215 10:11:20.101000 -0500	70	127.79	XNYS	00068492549TRNY1
20251215 10:11:59.603000 -0500	70	127.87	XNYS	00068492594TRNY1
20251215 10:13:06.599000 -0500	100	127.93	XNYS	00068492712TRNY1
20251215 10:14:06.991000 -0500	100	128.05	XNYS	00068492791TRNY1
20251215 10:14:39.505000 -0500	80	128.05	XNYS	00068492855TRNY1
20251215 10:14:39.505000 -0500	20	128.05	XNYS	00068492856TRNY1
20251215 10:15:39.265000 -0500	61	127.98	XNYS	00068492949TRNY1
20251215 10:15:39.265000 -0500	1	127.98	XNYS	00068492950TRNY1
20251215 10:16:23.116000 -0500	100	127.95	XNYS	00068493002TRNY1
20251215 10:17:12.902000 -0500	100	128.03	XNYS	00068493074TRNY1
20251215 10:18:05.474000 -0500	100	128.07	XNYS	00068493132TRNY1
20251215 10:18:52.607000 -0500	100	128.03	XNYS	00068493221TRNY1
20251215 10:19:48.568000 -0500	90	128.09	XNYS	00068493298TRNY1
20251215 10:20:31.015000 -0500	59	128.09	XNYS	00068493419TRNY1
20251215 10:20:31.015000 -0500	1	128.09	XNYS	00068493420TRNY1
20251215 10:20:31.015000 -0500	40	128.09	XNYS	00068493421TRNY1
20251215 10:22:01.874000 -0500	100	128.01	XNYS	00068493563TRNY1
20251215 10:22:24.710000 -0500	70	127.88	XNYS	00068493613TRNY1
20251215 10:23:37.343000 -0500	2	127.86	XNYS	00068493682TRNY1
20251215 10:23:37.343000 -0500	98	127.86	XNYS	00068493683TRNY1
20251215 10:24:09.203000 -0500	100	127.85	XNYS	00068493757TRNY1
20251215 10:24:56.523000 -0500	100	127.76	XNYS	00068493841TRNY1
20251215 10:26:40.317000 -0500	100	127.64	XNYS	00068494001TRNY1
20251215 10:28:03.259000 -0500	100	127.75	XNYS	00068494138TRNY1
20251215 10:28:05.951000 -0500	80	127.74	XNYS	00068494139TRNY1
20251215 10:28:56.502000 -0500	70	127.68	XNYS	00068494236TRNY1
20251215 10:29:40.200000 -0500	100	127.62	XNYS	00068494275TRNY1
20251215 10:30:48.519000 -0500	70	127.78	XNYS	00068494379TRNY1
20251215 10:31:18.141000 -0500	70	127.71	XNYS	00068494466TRNY1
20251215 10:32:49.568000 -0500	100	127.85	XNYS	00068494532TRNY1
20251215 10:33:01.328000 -0500	100	127.82	XNYS	00068494551TRNY1
20251215 10:34:14.552000 -0500	100	127.96	XNYS	00068494713TRNY1
20251215 10:35:00.851000 -0500	100	127.83	XNYS	00068494823TRNY1
20251215 10:36:03.314000 -0500	100	127.89	XNYS	00068495007TRNY1
20251215 10:37:58.321000 -0500	100	127.71	XNYS	00068495173TRNY1
20251215 10:38:16.095000 -0500	80	127.74	XNYS	00068495207TRNY1
20251215 10:39:16.719000 -0500	80	127.68	XNYS	00068495328TRNY1
20251215 10:39:16.719000 -0500	10	127.68	XNYS	00068495329TRNY1
20251215 10:40:06.944000 -0500	90	127.61	XNYS	00068495415TRNY1
20251215 10:41:05.378000 -0500	78	127.55	XNYS	00068495470TRNY1
20251215 10:41:05.378000 -0500	12	127.55	XNYS	00068495471TRNY1
20251215 10:42:02.536000 -0500	70	127.63	XNYS	00068495609TRNY1
20251215 10:43:40.672000 -0500	200	127.77	XNYS	00068495784TRNY1
20251215 10:45:18.500000 -0500	100	127.9	XNYS	00068495865TRNY1
20251215 10:45:42.666000 -0500	80	127.79	XNYS	00068495882TRNY1
20251215 10:47:19.014000 -0500	100	127.8	XNYS	00068495970TRNY1
20251215 10:47:44.121000 -0500	70	127.76	XNYS	00068496006TRNY1
20251215 10:48:51.906000 -0500	100	127.73	XNYS	00068496092TRNY1
20251215 10:49:12.988000 -0500	20	127.81	XNYS	00068496121TRNY1
20251215 10:49:33.315000 -0500	100	127.85	XNYS	00068496136TRNY1
20251215 10:51:10.306000 -0500	100	127.86	XNYS	00068496249TRNY1
20251215 10:51:48.414000 -0500	80	127.89	XNYS	00068496284TRNY1
20251215 10:52:32.674000 -0500	80	127.87	XNYS	00068496351TRNY1
20251215 10:53:18.608000 -0500	100	127.74	XNYS	00068496426TRNY1
20251215 10:54:05.348000 -0500	100	127.66	XNYS	00068496471TRNY1
20251215 10:55:16.571000 -0500	50	127.72	XNYS	00068496541TRNY1
20251215 10:55:16.571000 -0500	30	127.72	XNYS	00068496542TRNY1
20251215 10:56:08.853000 -0500	80	127.81	XNYS	00068496620TRNY1
20251215 10:56:36.637000 -0500	100	127.73	XNYS	00068496651TRNY1
20251215 10:58:18.697000 -0500	100	127.69	XNYS	00068496751TRNY1
20251215 10:58:50.179000 -0500	80	127.69	XNYS	00068496810TRNY1
20251215 10:59:32.113000 -0500	100	127.74	XNYS	00068496925TRNY1
20251215 11:00:46.440000 -0500	100	127.81	XNYS	00068497046TRNY1
20251215 11:01:49.100000 -0500	80	127.81	XNYS	00068497162TRNY1
20251215 11:03:01.075000 -0500	100	127.86	XNYS	00068497243TRNY1
20251215 11:03:13.705000 -0500	100	127.81	XNYS	00068497269TRNY1
20251215 11:05:10.132000 -0500	100	127.79	XNYS	00068497530TRNY1
20251215 11:05:39.750000 -0500	70	127.84	XNYS	00068497634TRNY1
20251215 11:06:38.966000 -0500	1	127.88	XNYS	00068497693TRNY1
20251215 11:06:38.967000 -0500	99	127.88	XNYS	00068497694TRNY1
20251215 11:07:59.319000 -0500	100	127.98	XNYS	00068497791TRNY1
20251215 11:08:15.026000 -0500	70	127.88	XNYS	00068497831TRNY1
20251215 11:09:00.092000 -0500	70	127.74	XNYS	00068497905TRNY1
20251215 11:10:11.218000 -0500	100	127.75	XNYS	00068497998TRNY1
20251215 11:11:00.264000 -0500	70	127.57	XNYS	00068498083TRNY1
20251215 11:11:00.264000 -0500	20	127.57	XNYS	00068498084TRNY1
20251215 11:11:55.387000 -0500	100	127.8	XNYS	00068498174TRNY1
20251215 11:12:53.546000 -0500	100	127.86	XNYS	00068498262TRNY1
20251215 11:14:25.029000 -0500	100	127.88	XNYS	00068498427TRNY1
20251215 11:15:03.239000 -0500	90	127.84	XNYS	00068498485TRNY1
20251215 11:16:06.225000 -0500	100	128.01	XNYS	00068498551TRNY1
20251215 11:16:39.992000 -0500	90	128.09	XNYS	00068498600TRNY1
20251215 11:18:05.285000 -0500	78	128.03	XNYS	00068498754TRNY1
20251215 11:18:05.285000 -0500	1	128.03	XNYS	00068498755TRNY1
20251215 11:18:05.285000 -0500	21	128.03	XNYS	00068498756TRNY1
20251215 11:18:36.351000 -0500	90	128.03	XNYS	00068498824TRNY1
20251215 11:19:24.053000 -0500	100	127.97	XNYS	00068498875TRNY1
20251215 11:20:28.436000 -0500	100	128	XNYS	00068498949TRNY1
20251215 11:21:24.528000 -0500	90	127.95	XNYS	00068499101TRNY1
20251215 11:21:24.528000 -0500	10	127.95	XNYS	00068499102TRNY1
20251215 11:22:04.742000 -0500	80	127.91	XNYS	00068499182TRNY1
20251215 11:22:50.967000 -0500	90	127.88	XNYS	00068499246TRNY1
20251215 11:23:31.509000 -0500	100	127.87	XNYS	00068499283TRNY1
20251215 11:24:28.087000 -0500	70	127.85	XNYS	00068499392TRNY1
20251215 11:25:37.938000 -0500	100	127.87	XNYS	00068499482TRNY1
20251215 11:26:13.514000 -0500	70	127.9	XNYS	00068499543TRNY1
20251215 11:26:54.240000 -0500	70	127.94	XNYS	00068499611TRNY1
20251215 11:27:30.199000 -0500	90	127.94	XNYS	00068499657TRNY1
20251215 11:28:20.155000 -0500	16	127.99	XNYS	00068499699TRNY1
20251215 11:28:20.155000 -0500	1	127.99	XNYS	00068499700TRNY1
20251215 11:28:34.822000 -0500	100	127.98	XNYS	00068499706TRNY1
20251215 11:29:26.800000 -0500	90	128	XNYS	00068499768TRNY1
20251215 11:30:50.060000 -0500	100	127.96	XNYS	00068499923TRNY1
20251215 11:31:16.408000 -0500	80	127.95	XNYS	00068499941TRNY1
20251215 11:32:05.735000 -0500	90	127.95	XNYS	00068499992TRNY1
20251215 11:32:49.041000 -0500	80	127.91	XNYS	00068500032TRNY1
20251215 11:33:30.657000 -0500	100	127.92	XNYS	00068500089TRNY1
20251215 11:34:41.781000 -0500	90	127.81	XNYS	00068500187TRNY1
20251215 11:35:33.719000 -0500	80	127.72	XNYS	00068500256TRNY1
20251215 11:36:39.821000 -0500	100	127.56	XNYS	00068500343TRNY1
20251215 11:37:30.165000 -0500	80	127.59	XNYS	00068500389TRNY1
20251215 11:38:23.136000 -0500	70	127.65	XNYS	00068500442TRNY1
20251215 11:39:06.242000 -0500	70	127.73	XNYS	00068500495TRNY1
20251215 11:40:07.074000 -0500	100	127.78	XNYS	00068500522TRNY1
20251215 11:41:12.474000 -0500	100	127.86	XNYS	00068500572TRNY1
20251215 11:42:00.567000 -0500	80	127.75	XNYS	00068500652TRNY1
20251215 11:43:16.967000 -0500	90	127.71	XNYS	00068500739TRNY1
20251215 11:44:02.336000 -0500	80	127.75	XNYS	00068500816TRNY1
20251215 11:45:11.283000 -0500	90	127.66	XNYS	00068500902TRNY1
20251215 11:46:00.471000 -0500	70	127.66	XNYS	00068500979TRNY1
20251215 11:47:21.544000 -0500	100	127.56	XNYS	00068501114TRNY1
20251215 11:48:39.853000 -0500	70	127.65	XNYS	00068501231TRNY1
20251215 11:49:40.318000 -0500	100	127.61	XNYS	00068501299TRNY1
20251215 11:51:32.160000 -0500	100	127.56	XNYS	00068501505TRNY1
20251215 11:52:57.190000 -0500	100	127.57	XNYS	00068501633TRNY1
20251215 11:53:40.962000 -0500	70	127.65	XNYS	00068501707TRNY1
20251215 11:54:33.667000 -0500	1	127.6	XNYS	00068501756TRNY1
20251215 11:55:11.599000 -0500	100	127.71	XNYS	00068501792TRNY1
20251215 11:56:27.171000 -0500	70	127.56	XNYS	00068501902TRNY1
20251215 11:57:31.618000 -0500	100	127.45	XNYS	00068501996TRNY1
20251215 11:58:49.517000 -0500	70	127.4	XNYS	00068502093TRNY1
20251215 11:59:37.655000 -0500	80	127.44	XNYS	00068502158TRNY1
20251215 12:02:01.527000 -0500	100	127.34	XNYS	00068502288TRNY1
20251215 12:02:42.312000 -0500	1	127.35	XNYS	00068502322TRNY1
20251215 12:02:42.313000 -0500	99	127.35	XNYS	00068502323TRNY1
20251215 12:03:46.748000 -0500	70	127.28	XNYS	00068502469TRNY1
20251215 12:04:30.328000 -0500	33	127.28	XNYS	00068502536TRNY1
20251215 12:04:30.328000 -0500	67	127.28	XNYS	00068502537TRNY1
20251215 12:07:08.838000 -0500	100	127.24	XNYS	00068502697TRNY1
20251215 12:08:45.180000 -0500	100	127.12	XNYS	00068502878TRNY1
20251215 12:09:45.253000 -0500	65	127.04	XNYS	00068502971TRNY1
20251215 12:09:45.253000 -0500	1	127.04	XNYS	00068502972TRNY1
20251215 12:10:07.732000 -0500	100	127.07	XNYS	00068503025TRNY1
20251215 12:13:04.818000 -0500	100	126.85	XNYS	00068503279TRNY1
20251215 12:13:44.101000 -0500	80	126.87	XNYS	00068503310TRNY1
20251215 12:15:47.098000 -0500	100	126.89	XNYS	00068503426TRNY1
20251215 12:16:01.168000 -0500	100	126.85	XNYS	00068503453TRNY1
20251215 12:18:10.702000 -0500	90	126.89	XNYS	00068503619TRNY1
20251215 12:19:33.813000 -0500	90	126.73	XNYS	00068503726TRNY1
20251215 12:21:44.181000 -0500	100	126.79	XNYS	00068503892TRNY1
20251215 12:24:02.432000 -0500	100	126.76	XNYS	00068504074TRNY1
20251215 12:24:02.812000 -0500	80	126.75	XNYS	00068504075TRNY1
20251215 12:25:35.037000 -0500	60	126.84	XNYS	00068504171TRNY1
20251215 12:25:35.037000 -0500	30	126.84	XNYS	00068504172TRNY1
20251215 12:27:45.438000 -0500	100	126.96	XNYS	00068504329TRNY1
20251215 12:27:46.719000 -0500	100	126.96	XNYS	00068504331TRNY1
20251215 12:30:31.374000 -0500	50	126.97	XNYS	00068504565TRNY1
20251215 12:30:31.374000 -0500	150	126.97	XNYS	00068504566TRNY1
20251215 12:33:07.583000 -0500	100	126.88	XNYS	00068504768TRNY1
20251215 12:34:38.658000 -0500	100	126.91	XNYS	00068504909TRNY1
20251215 12:35:30.430000 -0500	60	126.93	XNYS	00068504952TRNY1
20251215 12:35:30.430000 -0500	10	126.93	XNYS	00068504953TRNY1
20251215 12:36:41.266000 -0500	100	126.9	XNYS	00068505043TRNY1
20251215 12:38:05.796000 -0500	100	126.87	XNYS	00068505116TRNY1
20251215 12:40:09.828000 -0500	98	126.86	XNYS	00068505251TRNY1
20251215 12:40:09.828000 -0500	1	126.86	XNYS	00068505252TRNY1
20251215 12:43:50.750000 -0500	200	126.97	XNYS	00068505434TRNY1
20251215 12:45:54.226000 -0500	70	126.97	XNYS	00068505591TRNY1
20251215 12:45:54.226000 -0500	1	126.97	XNYS	00068505592TRNY1
20251215 12:45:54.226000 -0500	29	126.97	XNYS	00068505593TRNY1
20251215 12:47:22.042000 -0500	90	126.91	XNYS	00068505777TRNY1
20251215 12:49:19.794000 -0500	90	126.86	XNYS	00068505951TRNY1
20251215 12:50:55.306000 -0500	80	126.73	XNYS	00068506139TRNY1
20251215 12:51:57.742000 -0500	80	126.65	XNYS	00068506229TRNY1
20251215 12:53:32.340000 -0500	70	126.8	XNYS	00068506364TRNY1
20251215 12:54:55.357000 -0500	1	126.77	XNYS	00068506476TRNY1
20251215 12:54:55.357000 -0500	37	126.77	XNYS	00068506477TRNY1
20251215 12:56:23.184000 -0500	99	126.8	XNYS	00068506572TRNY1
20251215 12:56:23.184000 -0500	1	126.8	XNYS	00068506573TRNY1
20251215 12:57:13.339000 -0500	70	126.81	XNYS	00068506672TRNY1
20251215 12:57:13.340000 -0500	10	126.81	XNYS	00068506673TRNY1
20251215 12:57:13.340000 -0500	1	126.81	XNYS	00068506674TRNY1
20251215 12:57:13.340000 -0500	19	126.81	XNYS	00068506675TRNY1
20251215 12:58:46.536000 -0500	100	126.87	XNYS	00068506780TRNY1
20251215 13:01:41.521000 -0500	60	126.93	XNYS	00068507016TRNY1
20251215 13:01:41.521000 -0500	1	126.93	XNYS	00068507017TRNY1
20251215 13:01:41.521000 -0500	1	126.93	XNYS	00068507018TRNY1
20251215 13:01:41.521000 -0500	38	126.93	XNYS	00068507019TRNY1
20251215 13:04:17.627000 -0500	200	127.09	XNYS	00068507205TRNY1
20251215 13:07:05.847000 -0500	18	127.22	XNYS	00068507439TRNY1
20251215 13:07:05.848000 -0500	1	127.22	XNYS	00068507440TRNY1
20251215 13:07:05.848000 -0500	79	127.22	XNYS	00068507441TRNY1
20251215 13:07:50.507000 -0500	70	127.17	XNYS	00068507494TRNY1
20251215 13:09:22.472000 -0500	80	127.1	XNYS	00068507662TRNY1
20251215 13:10:45.764000 -0500	70	127.09	XNYS	00068507786TRNY1
20251215 13:12:26.524000 -0500	90	127.02	XNYS	00068507930TRNY1
20251215 13:14:36.156000 -0500	1	127.15	XNYS	00068508096TRNY1
20251215 13:14:55.584000 -0500	52	127.22	XNYS	00068508111TRNY1
20251215 13:14:55.584000 -0500	1	127.22	XNYS	00068508112TRNY1
20251215 13:15:47.102000 -0500	100	127.19	XNYS	00068508196TRNY1
20251215 13:16:40.345000 -0500	100	127.17	XNYS	00068508291TRNY1
20251215 13:19:33.016000 -0500	100	127.07	XNYS	00068508496TRNY1
20251215 13:20:54.125000 -0500	70	127.02	XNYS	00068508612TRNY1
20251215 13:22:26.026000 -0500	80	127	XNYS	00068508727TRNY1
20251215 13:24:17.163000 -0500	70	126.89	XNYS	00068508983TRNY1
20251215 13:26:19.745000 -0500	100	126.84	XNYS	00068509161TRNY1
20251215 13:28:56.583000 -0500	100	126.88	XNYS	00068509477TRNY1
20251215 13:28:56.583000 -0500	70	126.88	XNYS	00068509478TRNY1
20251215 13:30:34.511000 -0500	100	126.89	XNYS	00068509579TRNY1
20251215 13:34:33.132000 -0500	100	126.93	XNYS	00068509951TRNY1
20251215 13:34:33.132000 -0500	90	126.93	XNYS	00068509952TRNY1
20251215 13:36:22.035000 -0500	90	126.96	XNYS	00068510164TRNY1
20251215 13:37:24.783000 -0500	80	126.97	XNYS	00068510216TRNY1
20251215 13:38:12.762000 -0500	70	126.91	XNYS	00068510296TRNY1
20251215 13:40:39.230000 -0500	100	126.87	XNYS	00068510490TRNY1
20251215 13:41:00.368000 -0500	100	126.9	XNYS	00068510511TRNY1
20251215 13:43:29.857000 -0500	90	126.91	XNYS	00068510726TRNY1
20251215 13:45:09.143000 -0500	100	126.97	XNYS	00068510850TRNY1
20251215 13:46:09.687000 -0500	70	126.96	XNYS	00068510917TRNY1
20251215 13:47:49.224000 -0500	100	126.96	XNYS	00068511020TRNY1
20251215 13:49:08.666000 -0500	70	126.99	XNYS	00068511080TRNY1
20251215 13:50:52.158000 -0500	100	127.01	XNYS	00068511172TRNY1
20251215 13:52:23.911000 -0500	100	127.11	XNYS	00068511305TRNY1
20251215 13:54:02.916000 -0500	100	127.14	XNYS	00068511389TRNY1
20251215 13:55:55.679000 -0500	100	127.13	XNYS	00068511476TRNY1
20251215 13:58:00.089000 -0500	100	127.08	XNYS	00068511798TRNY1
20251215 13:59:13.643000 -0500	2	127.07	XNYS	00068511866TRNY1
20251215 13:59:13.643000 -0500	98	127.07	XNYS	00068511867TRNY1
20251215 14:00:51.012000 -0500	100	127	XNYS	00068512012TRNY1
20251215 14:02:59.510000 -0500	100	127.11	XNYS	00068512157TRNY1
20251215 14:04:26.208000 -0500	47	127.28	XNYS	00068512280TRNY1
20251215 14:04:26.208000 -0500	53	127.28	XNYS	00068512281TRNY1
20251215 14:05:09.033000 -0500	80	127.27	XNYS	00068512312TRNY1
20251215 14:07:00.168000 -0500	100	127.34	XNYS	00068512402TRNY1
20251215 14:08:08.113000 -0500	80	127.34	XNYS	00068512491TRNY1
20251215 14:08:57.690000 -0500	100	127.33	XNYS	00068512563TRNY1
20251215 14:11:50.854000 -0500	100	127.28	XNYS	00068512786TRNY1
20251215 14:12:38.538000 -0500	80	127.25	XNYS	00068512833TRNY1
20251215 14:13:56.452000 -0500	80	127.24	XNYS	00068512927TRNY1
20251215 14:16:20.348000 -0500	100	127.32	XNYS	00068513081TRNY1
20251215 14:17:26.976000 -0500	100	127.41	XNYS	00068513206TRNY1
20251215 14:19:50.017000 -0500	100	127.47	XNYS	00068513350TRNY1
20251215 14:20:38.219000 -0500	100	127.47	XNYS	00068513414TRNY1
20251215 14:22:03.673000 -0500	100	127.42	XNYS	00068513523TRNY1
20251215 14:24:24.341000 -0500	100	127.39	XNYS	00068513678TRNY1
20251215 14:26:32.269000 -0500	100	127.4	XNYS	00068513857TRNY1
20251215 14:27:20.627000 -0500	70	127.38	XNYS	00068513901TRNY1
20251215 14:28:13.043000 -0500	70	127.35	XNYS	00068514001TRNY1
20251215 14:29:23.027000 -0500	100	127.35	XNYS	00068514070TRNY1
20251215 14:32:32.174000 -0500	100	127.43	XNYS	00068514357TRNY1
20251215 14:33:17.013000 -0500	16	127.42	XNYS	00068514443TRNY1
20251215 14:33:17.013000 -0500	84	127.42	XNYS	00068514444TRNY1
20251215 14:35:52.323000 -0500	100	127.53	XNYS	00068514679TRNY1
20251215 14:35:59.318000 -0500	70	127.5	XNYS	00068514687TRNY1
20251215 14:37:24.919000 -0500	90	127.46	XNYS	00068514771TRNY1
20251215 14:39:58.802000 -0500	99	127.4	XNYS	00068514985TRNY1
20251215 14:39:58.802000 -0500	1	127.4	XNYS	00068514986TRNY1
20251215 14:41:41.701000 -0500	100	127.39	XNYS	00068515166TRNY1
20251215 14:42:30.080000 -0500	100	127.43	XNYS	00068515222TRNY1
20251215 14:44:22.623000 -0500	100	127.42	XNYS	00068515424TRNY1
20251215 14:45:28.652000 -0500	100	127.38	XNYS	00068515515TRNY1
20251215 14:46:46.207000 -0500	70	127.35	XNYS	00068515625TRNY1
20251215 14:48:24.704000 -0500	100	127.37	XNYS	00068515780TRNY1
20251215 14:50:34.374000 -0500	100	127.37	XNYS	00068516033TRNY1
20251215 14:51:11.464000 -0500	100	127.38	XNYS	00068516124TRNY1
20251215 14:53:20.428000 -0500	100	127.47	XNYS	00068516274TRNY1
20251215 14:55:27.031000 -0500	200	127.48	XNYS	00068516434TRNY1
20251215 14:57:08.369000 -0500	100	127.56	XNYS	00068516614TRNY1
20251215 14:59:00.451000 -0500	100	127.63	XNYS	00068516828TRNY1
20251215 15:00:00.869000 -0500	80	127.66	XNYS	00068516901TRNY1
20251215 15:01:03.915000 -0500	26	127.63	XNYS	00068516998TRNY1
20251215 15:01:03.915000 -0500	54	127.63	XNYS	00068516999TRNY1
20251215 15:02:20.002000 -0500	88	127.69	XNYS	00068517125TRNY1
20251215 15:02:20.002000 -0500	1	127.69	XNYS	00068517126TRNY1
20251215 15:02:20.002000 -0500	1	127.69	XNYS	00068517127TRNY1
20251215 15:03:16.478000 -0500	80	127.71	XNYS	00068517232TRNY1
20251215 15:04:19.700000 -0500	100	127.61	XNYS	00068517319TRNY1
20251215 15:05:11.207000 -0500	94	127.49	XNYS	00068517399TRNY1
20251215 15:06:25.789000 -0500	70	127.48	XNYS	00068517496TRNY1
20251215 15:08:08.782000 -0500	100	127.64	XNYS	00068517651TRNY1
20251215 15:08:39.882000 -0500	70	127.65	XNYS	00068517697TRNY1
20251215 15:09:41.556000 -0500	90	127.52	XNYS	00068517773TRNY1
20251215 15:10:46.481000 -0500	85	127.55	XNYS	00068517897TRNY1
20251215 15:10:46.481000 -0500	1	127.55	XNYS	00068517898TRNY1
20251215 15:11:44.475000 -0500	70	127.55	XNYS	00068517962TRNY1
20251215 15:13:01.446000 -0500	100	127.54	XNYS	00068518119TRNY1
20251215 15:13:51.223000 -0500	70	127.55	XNYS	00068518228TRNY1
20251215 15:15:14.753000 -0500	100	127.51	XNYS	00068518366TRNY1
20251215 15:15:49.672000 -0500	70	127.51	XNYS	00068518410TRNY1
20251215 15:16:50.401000 -0500	100	127.53	XNYS	00068518565TRNY1
20251215 15:17:49.702000 -0500	100	127.51	XNYS	00068518697TRNY1
20251215 15:18:56.129000 -0500	70	127.53	XNYS	00068518831TRNY1
20251215 15:19:54.527000 -0500	90	127.51	XNYS	00068518909TRNY1
20251215 15:21:02.007000 -0500	90	127.48	XNYS	00068519034TRNY1
20251215 15:21:42.865000 -0500	80	127.46	XNYS	00068519077TRNY1
20251215 15:22:54.393000 -0500	100	127.57	XNYS	00068519169TRNY1
20251215 15:23:29.378000 -0500	90	127.68	XNYS	00068519221TRNY1
20251215 15:24:15.824000 -0500	70	127.67	XNYS	00068519285TRNY1
20251215 15:25:09.410000 -0500	100	127.59	XNYS	00068519375TRNY1
20251215 15:25:53.276000 -0500	100	127.58	XNYS	00068519481TRNY1
20251215 15:27:47.139000 -0500	200	127.61	XNYS	00068519651TRNY1
20251215 15:28:40.529000 -0500	100	127.64	XNYS	00068519767TRNY1
20251215 15:29:46.034000 -0500	100	127.73	XNYS	00068519863TRNY1
20251215 15:30:26.596000 -0500	100	127.65	XNYS	00068519959TRNY1
20251215 15:31:50.450000 -0500	100	127.48	XNYS	00068520119TRNY1
20251215 15:32:32.284000 -0500	80	127.38	XNYS	00068520199TRNY1
20251215 15:33:08.030000 -0500	80	127.41	XNYS	00068520312TRNY1
20251215 15:33:45.887000 -0500	80	127.43	XNYS	00068520474TRNY1
20251215 15:34:16.602000 -0500	100	127.4	XNYS	00068520552TRNY1
20251215 15:35:25.356000 -0500	90	127.46	XNYS	00068520760TRNY1
20251215 15:35:59.577000 -0500	782	127.46	XNYS	00068520840TRNY1
20251215 15:35:59.578000 -0500	225	127.46	XNYS	00068520841TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251216184378/en/

CRH plc