CRH PLC

Transaction in Own Shares • Dec 17, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

17th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 16th 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	$127.7276	$128.86	$126.83	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 669,215,002 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 16th 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:		16th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$127.7276	31,000

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251216 09:30:04.532000 -0500	100	128.16	XNYS	00068525404TRNY1
20251216 09:30:04.534000 -0500	100	128.16	XNYS	00068525405TRNY1
20251216 09:30:27.542000 -0500	80	128.32	XNYS	00068525445TRNY1
20251216 09:30:52.293000 -0500	80	128.29	XNYS	00068525499TRNY1
20251216 09:31:16.901000 -0500	80	128.37	XNYS	00068525588TRNY1
20251216 09:31:43.707000 -0500	90	128.36	XNYS	00068525613TRNY1
20251216 09:33:00.010000 -0500	200	128.47	XNYS	00068525750TRNY1
20251216 09:33:51.161000 -0500	200	128.72	XNYS	00068525832TRNY1
20251216 09:34:46.305000 -0500	1	128.76	XNYS	00068525939TRNY1
20251216 09:34:46.305000 -0500	49	128.76	XNYS	00068525940TRNY1
20251216 09:34:46.305000 -0500	51	128.76	XNYS	00068525941TRNY1
20251216 09:35:04.088000 -0500	100	128.71	XNYS	00068525982TRNY1
20251216 09:36:13.088000 -0500	100	128.61	XNYS	00068526059TRNY1
20251216 09:36:29.566000 -0500	90	128.56	XNYS	00068526081TRNY1
20251216 09:37:19.275000 -0500	90	128.51	XNYS	00068526173TRNY1
20251216 09:37:58.907000 -0500	90	128.59	XNYS	00068526238TRNY1
20251216 09:38:39.967000 -0500	100	128.59	XNYS	00068526331TRNY1
20251216 09:39:00.469000 -0500	70	128.53	XNYS	00068526347TRNY1
20251216 09:40:04.041000 -0500	100	128.44	XNYS	00068526419TRNY1
20251216 09:40:48.594000 -0500	100	128.4	XNYS	00068526457TRNY1
20251216 09:41:27.370000 -0500	3	128.22	XNYS	00068526486TRNY1
20251216 09:41:27.370000 -0500	97	128.22	XNYS	00068526487TRNY1
20251216 09:42:39.420000 -0500	100	128.29	XNYS	00068526575TRNY1
20251216 09:42:47.092000 -0500	3	128.25	XNYS	00068526585TRNY1
20251216 09:42:47.092000 -0500	97	128.25	XNYS	00068526586TRNY1
20251216 09:43:39.520000 -0500	80	128.35	XNYS	00068526682TRNY1
20251216 09:44:20.722000 -0500	80	128.27	XNYS	00068526731TRNY1
20251216 09:44:49.066000 -0500	1	128.37	XNYS	00068526786TRNY1
20251216 09:44:49.066000 -0500	79	128.37	XNYS	00068526787TRNY1
20251216 09:45:32.196000 -0500	80	128.38	XNYS	00068526855TRNY1
20251216 09:45:55.274000 -0500	80	128.23	XNYS	00068526910TRNY1
20251216 09:46:31.417000 -0500	80	128.07	XNYS	00068526965TRNY1
20251216 09:48:01.773000 -0500	100	128.32	XNYS	00068527098TRNY1
20251216 09:48:01.773000 -0500	9	128.32	XNYS	00068527099TRNY1
20251216 09:48:01.773000 -0500	81	128.32	XNYS	00068527100TRNY1
20251216 09:49:09.668000 -0500	100	128.23	XNYS	00068527210TRNY1
20251216 09:49:39.584000 -0500	90	128.1	XNYS	00068527233TRNY1
20251216 09:50:23.969000 -0500	80	128.18	XNYS	00068527342TRNY1
20251216 09:51:31.011000 -0500	100	128.35	XNYS	00068527427TRNY1
20251216 09:52:01.651000 -0500	100	128.36	XNYS	00068527522TRNY1
20251216 09:53:01.280000 -0500	100	128.43	XNYS	00068527736TRNY1
20251216 09:53:36.089000 -0500	100	128.61	XNYS	00068527849TRNY1
20251216 09:54:17.516000 -0500	1	128.45	XNYS	00068527952TRNY1
20251216 09:54:17.516000 -0500	15	128.45	XNYS	00068527953TRNY1
20251216 09:54:50.698000 -0500	100	128.5	XNYS	00068527992TRNY1
20251216 09:56:02.116000 -0500	100	128.58	XNYS	00068528074TRNY1
20251216 09:57:21.824000 -0500	169	128.71	XNYS	00068528215TRNY1
20251216 09:57:21.824000 -0500	1	128.71	XNYS	00068528216TRNY1
20251216 09:57:21.824000 -0500	30	128.71	XNYS	00068528217TRNY1
20251216 09:58:04.593000 -0500	70	128.58	XNYS	00068528286TRNY1
20251216 09:59:08.006000 -0500	77	128.4	XNYS	00068528382TRNY1
20251216 09:59:08.006000 -0500	3	128.4	XNYS	00068528383TRNY1
20251216 10:00:03.993000 -0500	100	128.4	XNYS	00068528502TRNY1
20251216 10:00:17.854000 -0500	51	128.38	XNYS	00068528535TRNY1
20251216 10:00:17.854000 -0500	49	128.38	XNYS	00068528536TRNY1
20251216 10:01:31.305000 -0500	100	128.49	XNYS	00068528684TRNY1
20251216 10:02:37.217000 -0500	100	128.31	XNYS	00068528844TRNY1
20251216 10:03:14.214000 -0500	70	128.27	XNYS	00068528925TRNY1
20251216 10:04:12.955000 -0500	75	128.44	XNYS	00068529006TRNY1
20251216 10:04:12.956000 -0500	25	128.44	XNYS	00068529007TRNY1
20251216 10:04:46.904000 -0500	80	128.48	XNYS	00068529040TRNY1
20251216 10:05:28.734000 -0500	40	128.42	XNYS	00068529086TRNY1
20251216 10:05:28.734000 -0500	60	128.42	XNYS	00068529087TRNY1
20251216 10:06:11.941000 -0500	100	128.47	XNYS	00068529177TRNY1
20251216 10:07:56.115000 -0500	200	128.82	XNYS	00068529350TRNY1
20251216 10:08:47.864000 -0500	22	128.86	XNYS	00068529416TRNY1
20251216 10:08:47.864000 -0500	78	128.86	XNYS	00068529417TRNY1
20251216 10:09:33.319000 -0500	70	128.84	XNYS	00068529530TRNY1
20251216 10:10:09.425000 -0500	70	128.77	XNYS	00068529656TRNY1
20251216 10:10:50.488000 -0500	80	128.63	XNYS	00068529707TRNY1
20251216 10:11:45.017000 -0500	70	128.5	XNYS	00068529773TRNY1
20251216 10:12:18.800000 -0500	70	128.55	XNYS	00068529825TRNY1
20251216 10:13:25.688000 -0500	100	128.63	XNYS	00068529928TRNY1
20251216 10:13:50.106000 -0500	77	128.54	XNYS	00068529953TRNY1
20251216 10:13:50.106000 -0500	1	128.54	XNYS	00068529954TRNY1
20251216 10:13:50.106000 -0500	12	128.54	XNYS	00068529955TRNY1
20251216 10:14:36.195000 -0500	100	128.58	XNYS	00068530217TRNY1
20251216 10:15:15.851000 -0500	100	128.68	XNYS	00068530275TRNY1
20251216 10:16:26.896000 -0500	3	128.53	XNYS	00068530386TRNY1
20251216 10:16:26.896000 -0500	27	128.53	XNYS	00068530387TRNY1
20251216 10:16:26.896000 -0500	13	128.53	XNYS	00068530388TRNY1
20251216 10:16:26.896000 -0500	27	128.53	XNYS	00068530389TRNY1
20251216 10:16:50.527000 -0500	70	128.38	XNYS	00068530409TRNY1
20251216 10:17:59.780000 -0500	100	128.4	XNYS	00068530503TRNY1
20251216 10:18:37.008000 -0500	43	128.39	XNYS	00068530552TRNY1
20251216 10:18:37.008000 -0500	27	128.39	XNYS	00068530553TRNY1
20251216 10:18:37.008000 -0500	20	128.39	XNYS	00068530554TRNY1
20251216 10:20:02.723000 -0500	100	128.4	XNYS	00068530658TRNY1
20251216 10:20:37.288000 -0500	90	128.34	XNYS	00068530748TRNY1
20251216 10:21:21.127000 -0500	90	128.24	XNYS	00068530804TRNY1
20251216 10:22:43.288000 -0500	100	128.16	XNYS	00068530970TRNY1
20251216 10:23:25.552000 -0500	63	128.23	XNYS	00068531055TRNY1
20251216 10:23:25.552000 -0500	17	128.23	XNYS	00068531056TRNY1
20251216 10:23:25.552000 -0500	10	128.23	XNYS	00068531057TRNY1
20251216 10:24:32.385000 -0500	100	128.07	XNYS	00068531136TRNY1
20251216 10:24:59.462000 -0500	70	128	XNYS	00068531198TRNY1
20251216 10:26:08.700000 -0500	100	128.03	XNYS	00068531536TRNY1
20251216 10:26:55.134000 -0500	90	128.06	XNYS	00068531613TRNY1
20251216 10:28:19.239000 -0500	100	128.07	XNYS	00068531844TRNY1
20251216 10:28:40.329000 -0500	80	128.02	XNYS	00068531893TRNY1
20251216 10:30:14.808000 -0500	100	128.08	XNYS	00068532156TRNY1
20251216 10:31:13.920000 -0500	100	128.1	XNYS	00068532349TRNY1
20251216 10:31:37.034000 -0500	80	128.07	XNYS	00068532420TRNY1
20251216 10:32:55.905000 -0500	100	128.14	XNYS	00068532522TRNY1
20251216 10:33:39.742000 -0500	100	128.14	XNYS	00068532579TRNY1
20251216 10:34:15.849000 -0500	70	128.1	XNYS	00068532664TRNY1
20251216 10:35:12.833000 -0500	90	128.13	XNYS	00068532767TRNY1
20251216 10:35:54.614000 -0500	100	128.23	XNYS	00068532816TRNY1
20251216 10:37:20.743000 -0500	80	128.09	XNYS	00068532989TRNY1
20251216 10:38:24.467000 -0500	100	128.08	XNYS	00068533047TRNY1
20251216 10:40:06.470000 -0500	200	128.17	XNYS	00068533373TRNY1
20251216 10:41:35.383000 -0500	100	128.11	XNYS	00068533510TRNY1
20251216 10:41:59.220000 -0500	70	128.1	XNYS	00068533545TRNY1
20251216 10:43:26.614000 -0500	100	128.16	XNYS	00068533638TRNY1
20251216 10:44:27.015000 -0500	40	128.21	XNYS	00068533710TRNY1
20251216 10:44:37.543000 -0500	100	128.27	XNYS	00068533725TRNY1
20251216 10:45:24.395000 -0500	70	128.35	XNYS	00068533786TRNY1
20251216 10:46:07.881000 -0500	42	128.38	XNYS	00068533974TRNY1
20251216 10:46:28.641000 -0500	80	128.37	XNYS	00068534079TRNY1
20251216 10:47:03.517000 -0500	70	128.21	XNYS	00068534167TRNY1
20251216 10:48:01.067000 -0500	90	128.16	XNYS	00068534270TRNY1
20251216 10:49:00.041000 -0500	90	128.1	XNYS	00068534406TRNY1
20251216 10:50:15.373000 -0500	100	128.02	XNYS	00068534529TRNY1
20251216 10:50:42.598000 -0500	50	127.94	XNYS	00068534629TRNY1
20251216 10:50:42.598000 -0500	30	127.94	XNYS	00068534630TRNY1
20251216 10:52:31.694000 -0500	50	127.98	XNYS	00068534835TRNY1
20251216 10:52:31.694000 -0500	150	127.98	XNYS	00068534836TRNY1
20251216 10:54:05.791000 -0500	100	128.09	XNYS	00068534958TRNY1
20251216 10:54:49.242000 -0500	100	128.1	XNYS	00068535029TRNY1
20251216 10:55:36.339000 -0500	100	128.13	XNYS	00068535114TRNY1
20251216 10:56:18.964000 -0500	100	128.18	XNYS	00068535231TRNY1
20251216 10:57:37.400000 -0500	90	127.96	XNYS	00068535413TRNY1
20251216 10:58:47.296000 -0500	100	127.91	XNYS	00068535563TRNY1
20251216 10:59:36.912000 -0500	13	127.86	XNYS	00068535689TRNY1
20251216 10:59:36.912000 -0500	1	127.86	XNYS	00068535690TRNY1
20251216 10:59:36.913000 -0500	86	127.86	XNYS	00068535691TRNY1
20251216 11:00:19.537000 -0500	83	127.94	XNYS	00068535803TRNY1
20251216 11:00:19.537000 -0500	1	127.94	XNYS	00068535804TRNY1
20251216 11:01:57.419000 -0500	100	128.06	XNYS	00068535992TRNY1
20251216 11:02:16.668000 -0500	100	128.11	XNYS	00068536013TRNY1
20251216 11:03:17.099000 -0500	9	127.91	XNYS	00068536125TRNY1
20251216 11:03:17.099000 -0500	91	127.91	XNYS	00068536126TRNY1
20251216 11:04:26.292000 -0500	90	127.5	XNYS	00068536283TRNY1
20251216 11:05:17.642000 -0500	80	127.33	XNYS	00068536419TRNY1
20251216 11:07:00.287000 -0500	100	127.63	XNYS	00068536605TRNY1
20251216 11:07:06.250000 -0500	49	127.67	XNYS	00068536610TRNY1
20251216 11:07:06.250000 -0500	51	127.67	XNYS	00068536611TRNY1
20251216 11:07:58.142000 -0500	100	127.56	XNYS	00068536715TRNY1
20251216 11:09:24.754000 -0500	100	127.63	XNYS	00068536845TRNY1
20251216 11:10:09.099000 -0500	57	127.7	XNYS	00068536996TRNY1
20251216 11:10:09.099000 -0500	23	127.7	XNYS	00068536997TRNY1
20251216 11:11:02.610000 -0500	1	127.72	XNYS	00068537069TRNY1
20251216 11:11:02.610000 -0500	69	127.72	XNYS	00068537070TRNY1
20251216 11:11:55.876000 -0500	100	127.73	XNYS	00068537175TRNY1
20251216 11:12:59.142000 -0500	80	127.72	XNYS	00068537337TRNY1
20251216 11:13:40.712000 -0500	76	127.75	XNYS	00068537423TRNY1
20251216 11:13:40.712000 -0500	1	127.75	XNYS	00068537424TRNY1
20251216 11:14:14.560000 -0500	100	127.85	XNYS	00068537503TRNY1
20251216 11:15:31.787000 -0500	44	127.76	XNYS	00068537658TRNY1
20251216 11:15:31.787000 -0500	56	127.76	XNYS	00068537659TRNY1
20251216 11:16:10.506000 -0500	70	127.72	XNYS	00068537721TRNY1
20251216 11:17:09.357000 -0500	100	127.67	XNYS	00068537854TRNY1
20251216 11:17:58.593000 -0500	90	127.78	XNYS	00068537929TRNY1
20251216 11:18:47.420000 -0500	90	127.84	XNYS	00068537991TRNY1
20251216 11:19:38.998000 -0500	80	127.85	XNYS	00068538086TRNY1
20251216 11:20:22.911000 -0500	1	127.76	XNYS	00068538175TRNY1
20251216 11:20:24.860000 -0500	80	127.76	XNYS	00068538179TRNY1
20251216 11:21:26.617000 -0500	90	127.71	XNYS	00068538243TRNY1
20251216 11:22:12.915000 -0500	49	127.78	XNYS	00068538297TRNY1
20251216 11:22:12.915000 -0500	1	127.78	XNYS	00068538298TRNY1
20251216 11:22:36.489000 -0500	1	127.74	XNYS	00068538314TRNY1
20251216 11:22:49.211000 -0500	95	127.76	XNYS	00068538359TRNY1
20251216 11:22:49.211000 -0500	1	127.76	XNYS	00068538360TRNY1
20251216 11:23:33.368000 -0500	100	127.77	XNYS	00068538412TRNY1
20251216 11:24:13.463000 -0500	100	127.68	XNYS	00068538494TRNY1
20251216 11:25:11.313000 -0500	1	127.61	XNYS	00068538585TRNY1
20251216 11:25:11.313000 -0500	18	127.61	XNYS	00068538586TRNY1
20251216 11:25:11.313000 -0500	71	127.61	XNYS	00068538587TRNY1
20251216 11:26:24.863000 -0500	1	127.61	XNYS	00068538721TRNY1
20251216 11:26:24.863000 -0500	99	127.61	XNYS	00068538722TRNY1
20251216 11:27:09.381000 -0500	90	127.58	XNYS	00068538813TRNY1
20251216 11:27:50.407000 -0500	70	127.59	XNYS	00068538886TRNY1
20251216 11:28:16.906000 -0500	70	127.46	XNYS	00068538916TRNY1
20251216 11:29:20.113000 -0500	12	127.5	XNYS	00068538989TRNY1
20251216 11:29:20.113000 -0500	1	127.5	XNYS	00068538990TRNY1
20251216 11:29:20.113000 -0500	77	127.5	XNYS	00068538991TRNY1
20251216 11:30:30.929000 -0500	100	127.54	XNYS	00068539097TRNY1
20251216 11:30:57.755000 -0500	90	127.49	XNYS	00068539123TRNY1
20251216 11:31:52.837000 -0500	80	127.41	XNYS	00068539210TRNY1
20251216 11:32:49.300000 -0500	100	127.43	XNYS	00068539307TRNY1
20251216 11:33:24.021000 -0500	100	127.47	XNYS	00068539352TRNY1
20251216 11:34:27.099000 -0500	80	127.56	XNYS	00068539416TRNY1
20251216 11:35:46.469000 -0500	100	127.62	XNYS	00068539525TRNY1
20251216 11:36:09.244000 -0500	70	127.65	XNYS	00068539559TRNY1
20251216 11:37:03.246000 -0500	90	127.66	XNYS	00068539637TRNY1
20251216 11:38:21.370000 -0500	100	127.7	XNYS	00068539735TRNY1
20251216 11:38:53.020000 -0500	70	127.71	XNYS	00068539781TRNY1
20251216 11:40:04.237000 -0500	100	127.77	XNYS	00068539889TRNY1
20251216 11:40:42.791000 -0500	50	127.81	XNYS	00068539957TRNY1
20251216 11:40:42.791000 -0500	20	127.81	XNYS	00068539958TRNY1
20251216 11:41:29.003000 -0500	70	127.77	XNYS	00068540019TRNY1
20251216 11:43:20.870000 -0500	60	127.9	XNYS	00068540158TRNY1
20251216 11:43:20.870000 -0500	40	127.9	XNYS	00068540159TRNY1
20251216 11:43:54.886000 -0500	80	127.91	XNYS	00068540219TRNY1
20251216 11:45:03.177000 -0500	80	127.93	XNYS	00068540284TRNY1
20251216 11:46:10.378000 -0500	80	128	XNYS	00068540385TRNY1
20251216 11:46:10.378000 -0500	10	128	XNYS	00068540386TRNY1
20251216 11:47:03.901000 -0500	20	127.82	XNYS	00068540477TRNY1
20251216 11:47:03.901000 -0500	70	127.82	XNYS	00068540478TRNY1
20251216 11:48:38.808000 -0500	100	127.87	XNYS	00068540582TRNY1
20251216 11:49:58.784000 -0500	74	127.93	XNYS	00068540702TRNY1
20251216 11:49:58.785000 -0500	26	127.93	XNYS	00068540703TRNY1
20251216 11:51:27.791000 -0500	90	127.87	XNYS	00068540834TRNY1
20251216 11:52:27.139000 -0500	90	127.8	XNYS	00068540930TRNY1
20251216 11:53:17.862000 -0500	70	127.67	XNYS	00068541014TRNY1
20251216 11:54:10.130000 -0500	3	127.58	XNYS	00068541129TRNY1
20251216 11:54:10.130000 -0500	97	127.58	XNYS	00068541130TRNY1
20251216 11:56:34.234000 -0500	100	127.65	XNYS	00068541316TRNY1
20251216 11:57:32.906000 -0500	45	127.53	XNYS	00068541453TRNY1
20251216 11:57:32.906000 -0500	35	127.53	XNYS	00068541454TRNY1
20251216 11:58:24.088000 -0500	100	127.49	XNYS	00068541554TRNY1
20251216 12:00:26.460000 -0500	100	127.46	XNYS	00068541763TRNY1
20251216 12:02:14.071000 -0500	100	127.49	XNYS	00068541942TRNY1
20251216 12:03:11.882000 -0500	10	127.58	XNYS	00068542021TRNY1
20251216 12:03:11.882000 -0500	90	127.58	XNYS	00068542022TRNY1
20251216 12:04:50.427000 -0500	100	127.62	XNYS	00068542127TRNY1
20251216 12:06:16.492000 -0500	15	127.62	XNYS	00068542286TRNY1
20251216 12:06:16.492000 -0500	65	127.62	XNYS	00068542287TRNY1
20251216 12:07:53.957000 -0500	100	127.72	XNYS	00068542410TRNY1
20251216 12:08:52.627000 -0500	100	127.71	XNYS	00068542467TRNY1
20251216 12:10:01.108000 -0500	50	127.66	XNYS	00068542593TRNY1
20251216 12:10:01.108000 -0500	30	127.66	XNYS	00068542595TRNY1
20251216 12:12:03.396000 -0500	100	127.77	XNYS	00068542731TRNY1
20251216 12:13:02.448000 -0500	70	127.8	XNYS	00068542795TRNY1
20251216 12:14:12.418000 -0500	80	127.76	XNYS	00068542894TRNY1
20251216 12:15:22.085000 -0500	70	127.81	XNYS	00068543014TRNY1
20251216 12:16:36.570000 -0500	61	127.76	XNYS	00068543106TRNY1
20251216 12:17:47.128000 -0500	100	127.78	XNYS	00068543192TRNY1
20251216 12:19:56.237000 -0500	100	127.76	XNYS	00068543341TRNY1
20251216 12:21:22.813000 -0500	17	127.73	XNYS	00068543461TRNY1
20251216 12:21:33.130000 -0500	100	127.75	XNYS	00068543478TRNY1
20251216 12:22:44.616000 -0500	90	127.72	XNYS	00068543546TRNY1
20251216 12:24:11.185000 -0500	58	127.7	XNYS	00068543655TRNY1
20251216 12:24:11.185000 -0500	22	127.7	XNYS	00068543656TRNY1
20251216 12:25:03.586000 -0500	70	127.65	XNYS	00068543693TRNY1
20251216 12:25:54.234000 -0500	70	127.62	XNYS	00068543787TRNY1
20251216 12:28:03.182000 -0500	100	127.6	XNYS	00068543926TRNY1
20251216 12:28:20.218000 -0500	100	127.58	XNYS	00068543969TRNY1
20251216 12:30:25.179000 -0500	90	127.72	XNYS	00068544125TRNY1
20251216 12:31:43.028000 -0500	90	127.64	XNYS	00068544264TRNY1
20251216 12:34:05.417000 -0500	100	127.71	XNYS	00068544429TRNY1
20251216 12:34:13.815000 -0500	80	127.69	XNYS	00068544444TRNY1
20251216 12:35:36.170000 -0500	80	127.71	XNYS	00068544532TRNY1
20251216 12:36:17.384000 -0500	66	127.73	XNYS	00068544567TRNY1
20251216 12:36:17.384000 -0500	34	127.73	XNYS	00068544568TRNY1
20251216 12:37:55.133000 -0500	70	127.66	XNYS	00068544691TRNY1
20251216 12:39:35.004000 -0500	60	127.54	XNYS	00068544775TRNY1
20251216 12:39:35.004000 -0500	1	127.54	XNYS	00068544776TRNY1
20251216 12:40:42.637000 -0500	83	127.53	XNYS	00068544826TRNY1
20251216 12:40:42.637000 -0500	1	127.53	XNYS	00068544827TRNY1
20251216 12:42:59.117000 -0500	100	127.55	XNYS	00068544984TRNY1
20251216 12:43:53.823000 -0500	1	127.55	XNYS	00068545032TRNY1
20251216 12:43:57.976000 -0500	100	127.53	XNYS	00068545054TRNY1
20251216 12:45:58.756000 -0500	90	127.58	XNYS	00068545157TRNY1
20251216 12:48:08.566000 -0500	32	127.68	XNYS	00068545286TRNY1
20251216 12:48:08.566000 -0500	34	127.68	XNYS	00068545287TRNY1
20251216 12:48:08.566000 -0500	34	127.68	XNYS	00068545288TRNY1
20251216 12:49:24.839000 -0500	3	127.66	XNYS	00068545355TRNY1
20251216 12:49:24.839000 -0500	67	127.66	XNYS	00068545356TRNY1
20251216 12:51:23.558000 -0500	67	127.59	XNYS	00068545463TRNY1
20251216 12:51:23.558000 -0500	33	127.59	XNYS	00068545464TRNY1
20251216 12:52:22.506000 -0500	2	127.6	XNYS	00068545519TRNY1
20251216 12:52:52.913000 -0500	90	127.61	XNYS	00068545533TRNY1
20251216 12:54:25.657000 -0500	80	127.62	XNYS	00068545680TRNY1
20251216 12:55:47.225000 -0500	90	127.42	XNYS	00068545817TRNY1
20251216 12:57:15.730000 -0500	80	127.31	XNYS	00068545939TRNY1
20251216 12:59:07.210000 -0500	51	127.39	XNYS	00068546066TRNY1
20251216 12:59:07.210000 -0500	29	127.39	XNYS	00068546067TRNY1
20251216 13:00:00.033000 -0500	70	127.35	XNYS	00068546121TRNY1
20251216 13:02:25.857000 -0500	100	127.35	XNYS	00068546267TRNY1
20251216 13:03:29.031000 -0500	90	127.43	XNYS	00068546337TRNY1
20251216 13:04:42.955000 -0500	100	127.45	XNYS	00068546494TRNY1
20251216 13:06:42.627000 -0500	18	127.31	XNYS	00068546593TRNY1
20251216 13:06:42.627000 -0500	72	127.31	XNYS	00068546594TRNY1
20251216 13:08:02.469000 -0500	70	127.34	XNYS	00068546669TRNY1
20251216 13:10:08.264000 -0500	37	127.27	XNYS	00068546782TRNY1
20251216 13:10:08.264000 -0500	63	127.27	XNYS	00068546783TRNY1
20251216 13:11:27.932000 -0500	80	127.23	XNYS	00068546923TRNY1
20251216 13:13:12.161000 -0500	21	127.03	XNYS	00068547228TRNY1
20251216 13:13:12.161000 -0500	49	127.03	XNYS	00068547229TRNY1
20251216 13:14:12.199000 -0500	10	127.05	XNYS	00068547269TRNY1
20251216 13:14:24.707000 -0500	100	127.06	XNYS	00068547288TRNY1
20251216 13:16:42.369000 -0500	90	126.97	XNYS	00068547425TRNY1
20251216 13:18:14.969000 -0500	100	126.85	XNYS	00068547554TRNY1
20251216 13:20:41.000000 -0500	90	126.97	XNYS	00068547713TRNY1
20251216 13:22:02.285000 -0500	100	126.86	XNYS	00068547795TRNY1
20251216 13:24:02.122000 -0500	100	127.1	XNYS	00068547910TRNY1
20251216 13:25:54.689000 -0500	100	127.09	XNYS	00068548063TRNY1
20251216 13:28:41.329000 -0500	20	127.11	XNYS	00068548264TRNY1
20251216 13:28:41.329000 -0500	70	127.11	XNYS	00068548265TRNY1
20251216 13:29:56.794000 -0500	90	127.14	XNYS	00068548382TRNY1
20251216 13:31:39.569000 -0500	100	127.4	XNYS	00068548516TRNY1
20251216 13:32:48.533000 -0500	100	127.39	XNYS	00068548617TRNY1
20251216 13:35:31.815000 -0500	100	127.31	XNYS	00068548783TRNY1
20251216 13:36:47.557000 -0500	70	127.37	XNYS	00068548870TRNY1
20251216 13:37:55.034000 -0500	90	127.48	XNYS	00068548917TRNY1
20251216 13:40:27.421000 -0500	100	127.53	XNYS	00068549047TRNY1
20251216 13:40:59.948000 -0500	100	127.51	XNYS	00068549065TRNY1
20251216 13:42:40.140000 -0500	80	127.57	XNYS	00068549176TRNY1
20251216 13:44:23.717000 -0500	56	127.67	XNYS	00068549252TRNY1
20251216 13:44:23.718000 -0500	1	127.67	XNYS	00068549253TRNY1
20251216 13:44:23.718000 -0500	43	127.67	XNYS	00068549254TRNY1
20251216 13:45:50.867000 -0500	90	127.68	XNYS	00068549351TRNY1
20251216 13:46:58.531000 -0500	80	127.64	XNYS	00068549479TRNY1
20251216 13:49:59.983000 -0500	100	127.7	XNYS	00068549625TRNY1
20251216 13:49:59.983000 -0500	80	127.7	XNYS	00068549626TRNY1
20251216 13:53:12.650000 -0500	15	127.75	XNYS	00068549871TRNY1
20251216 13:53:12.650000 -0500	85	127.75	XNYS	00068549872TRNY1
20251216 13:54:01.392000 -0500	18	127.7	XNYS	00068549905TRNY1
20251216 13:54:01.392000 -0500	82	127.7	XNYS	00068549906TRNY1
20251216 13:54:32.987000 -0500	100	127.65	XNYS	00068549952TRNY1
20251216 13:56:31.595000 -0500	80	127.53	XNYS	00068550052TRNY1
20251216 13:58:09.850000 -0500	70	127.52	XNYS	00068550163TRNY1
20251216 13:59:27.582000 -0500	90	127.51	XNYS	00068550229TRNY1
20251216 14:00:06.623000 -0500	100	127.47	XNYS	00068550629TRNY1
20251216 14:02:38.951000 -0500	90	127.27	XNYS	00068550937TRNY1
20251216 14:03:48.840000 -0500	70	127.21	XNYS	00068551027TRNY1
20251216 14:04:43.327000 -0500	70	127.19	XNYS	00068551087TRNY1
20251216 14:05:47.845000 -0500	80	127.2	XNYS	00068551170TRNY1
20251216 14:07:36.990000 -0500	56	127.17	XNYS	00068551287TRNY1
20251216 14:07:36.990000 -0500	34	127.17	XNYS	00068551288TRNY1
20251216 14:08:33.636000 -0500	70	127.23	XNYS	00068551359TRNY1
20251216 14:09:26.153000 -0500	100	127.24	XNYS	00068551401TRNY1
20251216 14:11:41.592000 -0500	70	127.24	XNYS	00068551557TRNY1
20251216 14:13:36.185000 -0500	100	127.11	XNYS	00068551702TRNY1
20251216 14:14:14.459000 -0500	100	127.14	XNYS	00068551733TRNY1
20251216 14:16:12.904000 -0500	80	127.06	XNYS	00068551867TRNY1
20251216 14:17:46.293000 -0500	80	127.06	XNYS	00068552001TRNY1
20251216 14:18:32.579000 -0500	31	127.1	XNYS	00068552054TRNY1
20251216 14:18:32.579000 -0500	69	127.1	XNYS	00068552055TRNY1
20251216 14:20:56.939000 -0500	80	127	XNYS	00068552177TRNY1
20251216 14:21:43.297000 -0500	60	127.03	XNYS	00068552193TRNY1
20251216 14:21:43.297000 -0500	40	127.03	XNYS	00068552194TRNY1
20251216 14:23:19.789000 -0500	70	127.06	XNYS	00068552283TRNY1
20251216 14:24:23.157000 -0500	60	127.05	XNYS	00068552349TRNY1
20251216 14:24:23.157000 -0500	1	127.05	XNYS	00068552350TRNY1
20251216 14:24:23.158000 -0500	39	127.05	XNYS	00068552351TRNY1
20251216 14:26:43.174000 -0500	90	127.02	XNYS	00068552554TRNY1
20251216 14:27:42.947000 -0500	100	126.88	XNYS	00068552607TRNY1
20251216 14:30:15.546000 -0500	100	126.85	XNYS	00068552711TRNY1
20251216 14:31:17.140000 -0500	80	126.86	XNYS	00068552779TRNY1
20251216 14:33:10.568000 -0500	90	126.83	XNYS	00068552878TRNY1
20251216 14:35:10.109000 -0500	100	127.07	XNYS	00068553007TRNY1
20251216 14:35:37.036000 -0500	8	127.13	XNYS	00068553016TRNY1
20251216 14:35:44.814000 -0500	70	127.14	XNYS	00068553021TRNY1
20251216 14:37:11.034000 -0500	55	127.17	XNYS	00068553193TRNY1
20251216 14:37:11.034000 -0500	35	127.17	XNYS	00068553194TRNY1
20251216 14:38:57.052000 -0500	100	127.14	XNYS	00068553283TRNY1
20251216 14:40:05.587000 -0500	100	127.09	XNYS	00068553353TRNY1
20251216 14:41:45.461000 -0500	70	127.11	XNYS	00068553467TRNY1
20251216 14:42:54.681000 -0500	80	127.14	XNYS	00068553537TRNY1
20251216 14:43:53.269000 -0500	100	127.21	XNYS	00068553586TRNY1
20251216 14:46:23.928000 -0500	100	127.22	XNYS	00068553734TRNY1
20251216 14:47:33.346000 -0500	90	127.2	XNYS	00068553835TRNY1
20251216 14:48:56.953000 -0500	70	127.3	XNYS	00068553926TRNY1
20251216 14:50:04.454000 -0500	19	127.24	XNYS	00068553975TRNY1
20251216 14:50:04.454000 -0500	71	127.24	XNYS	00068553976TRNY1
20251216 14:51:57.844000 -0500	100	127.28	XNYS	00068554097TRNY1
20251216 14:52:27.707000 -0500	40	127.26	XNYS	00068554184TRNY1
20251216 14:52:27.707000 -0500	60	127.26	XNYS	00068554185TRNY1
20251216 14:54:09.248000 -0500	1	127.21	XNYS	00068554309TRNY1
20251216 14:54:09.248000 -0500	69	127.21	XNYS	00068554310TRNY1
20251216 14:55:02.533000 -0500	27	127.03	XNYS	00068554395TRNY1
20251216 14:55:02.533000 -0500	4	127.03	XNYS	00068554396TRNY1
20251216 14:55:02.533000 -0500	30	127.03	XNYS	00068554397TRNY1
20251216 14:55:02.533000 -0500	9	127.03	XNYS	00068554398TRNY1
20251216 14:56:30.623000 -0500	80	127.1	XNYS	00068554531TRNY1
20251216 14:58:00.469000 -0500	100	127.11	XNYS	00068554627TRNY1
20251216 14:59:05.103000 -0500	90	127.09	XNYS	00068554712TRNY1
20251216 15:00:00.075000 -0500	100	127.12	XNYS	00068554792TRNY1
20251216 15:01:40.926000 -0500	90	127.18	XNYS	00068554946TRNY1
20251216 15:02:34.862000 -0500	70	127.17	XNYS	00068555026TRNY1
20251216 15:03:27.123000 -0500	80	127.18	XNYS	00068555079TRNY1
20251216 15:05:23.119000 -0500	100	127.33	XNYS	00068555185TRNY1
20251216 15:05:23.119000 -0500	67	127.33	XNYS	00068555186TRNY1
20251216 15:06:18.187000 -0500	70	127.34	XNYS	00068555266TRNY1
20251216 15:07:13.166000 -0500	100	127.14	XNYS	00068555315TRNY1
20251216 15:09:05.977000 -0500	7	127.21	XNYS	00068555416TRNY1
20251216 15:09:05.977000 -0500	83	127.21	XNYS	00068555417TRNY1
20251216 15:09:54.580000 -0500	1	127.19	XNYS	00068555465TRNY1
20251216 15:09:54.582000 -0500	1	127.19	XNYS	00068555466TRNY1
20251216 15:10:34.504000 -0500	100	127.19	XNYS	00068555512TRNY1
20251216 15:11:13.534000 -0500	90	127.16	XNYS	00068555584TRNY1
20251216 15:12:19.593000 -0500	1	127.11	XNYS	00068555693TRNY1
20251216 15:12:19.593000 -0500	99	127.11	XNYS	00068555694TRNY1
20251216 15:13:05.194000 -0500	100	127.15	XNYS	00068555776TRNY1
20251216 15:14:33.892000 -0500	80	127.16	XNYS	00068555904TRNY1
20251216 15:15:51.617000 -0500	1	127.12	XNYS	00068556029TRNY1
20251216 15:15:51.618000 -0500	89	127.12	XNYS	00068556030TRNY1
20251216 15:16:20.237000 -0500	70	127.11	XNYS	00068556087TRNY1
20251216 15:17:07.995000 -0500	70	127.08	XNYS	00068556192TRNY1
20251216 15:18:32.659000 -0500	100	127.11	XNYS	00068556338TRNY1
20251216 15:20:05.375000 -0500	100	127.15	XNYS	00068556423TRNY1
20251216 15:20:41.172000 -0500	50	127.2	XNYS	00068556449TRNY1
20251216 15:20:41.172000 -0500	30	127.2	XNYS	00068556450TRNY1
20251216 15:21:16.227000 -0500	70	127.21	XNYS	00068556487TRNY1
20251216 15:22:38.187000 -0500	100	127.2	XNYS	00068556613TRNY1
20251216 15:24:25.306000 -0500	200	127.27	XNYS	00068556727TRNY1
20251216 15:25:03.963000 -0500	70	127.26	XNYS	00068556768TRNY1
20251216 15:25:33.232000 -0500	100	127.26	XNYS	00068556811TRNY1
20251216 15:26:43.256000 -0500	70	127.22	XNYS	00068556885TRNY1
20251216 15:27:19.968000 -0500	100	127.23	XNYS	00068556914TRNY1
20251216 15:28:18.619000 -0500	70	127.22	XNYS	00068557064TRNY1
20251216 15:29:19.338000 -0500	90	127.22	XNYS	00068557146TRNY1
20251216 15:29:47.290000 -0500	90	127.19	XNYS	00068557184TRNY1
20251216 15:30:34.078000 -0500	31	126.96	XNYS	00068557281TRNY1
20251216 15:30:34.078000 -0500	49	126.96	XNYS	00068557282TRNY1
20251216 15:31:22.044000 -0500	90	126.97	XNYS	00068557346TRNY1
20251216 15:32:32.656000 -0500	100	127.03	XNYS	00068557457TRNY1
20251216 15:32:58.311000 -0500	70	127.04	XNYS	00068557571TRNY1
20251216 15:33:47.504000 -0500	21	127.01	XNYS	00068557619TRNY1
20251216 15:33:47.504000 -0500	50	127.01	XNYS	00068557620TRNY1
20251216 15:33:47.504000 -0500	9	127.01	XNYS	00068557621TRNY1
20251216 15:34:22.791000 -0500	100	127.11	XNYS	00068557675TRNY1
20251216 15:34:56.379000 -0500	100	127.1	XNYS	00068557738TRNY1
20251216 15:35:54.971000 -0500	90	127.17	XNYS	00068557850TRNY1
20251216 15:36:45.632000 -0500	100	127.22	XNYS	00068557932TRNY1
20251216 15:37:53.082000 -0500	200	127.29	XNYS	00068558069TRNY1
20251216 15:37:53.083000 -0500	150	127.29	XNYS	00068558070TRNY1
20251216 15:37:53.083000 -0500	299	127.29	XNYS	00068558071TRNY1
20251216 15:39:38.664000 -0500	50	127.14	XNYS	00068558327TRNY1
20251216 15:39:38.665000 -0500	150	127.14	XNYS	00068558328TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251217090926/en/

CRH plc