CRH PLC

Transaction in Own Shares • Dec 18, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

18th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 17th 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
31,700	$124.6612	$127.05	$122.96	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 669,183,302 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 17th 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:		17th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$124.6612	31,700

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251217 09:32:41.720000 -0500	122	126.18	XNYS	00068562548TRNY1
20251217 09:32:41.720000 -0500	78	126.18	XNYS	00068562547TRNY1
20251217 09:32:54.755000 -0500	70	126.3	XNYS	00068562556TRNY1
20251217 09:33:19.248000 -0500	70	126.37	XNYS	00068562600TRNY1
20251217 09:34:09.779000 -0500	75	126.29	XNYS	00068562669TRNY1
20251217 09:34:09.779000 -0500	25	126.29	XNYS	00068562670TRNY1
20251217 09:34:26.967000 -0500	80	126.4	XNYS	00068562678TRNY1
20251217 09:35:15.827000 -0500	91	126.38	XNYS	00068562770TRNY1
20251217 09:35:15.827000 -0500	9	126.38	XNYS	00068562771TRNY1
20251217 09:35:29.828000 -0500	80	126.37	XNYS	00068562786TRNY1
20251217 09:36:02.575000 -0500	80	126.32	XNYS	00068562809TRNY1
20251217 09:36:45.585000 -0500	80	126.45	XNYS	00068562873TRNY1
20251217 09:37:18.118000 -0500	100	126.46	XNYS	00068562908TRNY1
20251217 09:37:41.883000 -0500	100	126.29	XNYS	00068562955TRNY1
20251217 09:38:47.195000 -0500	100	126.55	XNYS	00068563064TRNY1
20251217 09:39:29.327000 -0500	90	126.76	XNYS	00068563164TRNY1
20251217 09:39:55.655000 -0500	70	126.78	XNYS	00068563217TRNY1
20251217 09:40:23.275000 -0500	70	126.8	XNYS	00068563243TRNY1
20251217 09:41:18.324000 -0500	100	127.01	XNYS	00068563353TRNY1
20251217 09:41:46.578000 -0500	80	127.05	XNYS	00068563401TRNY1
20251217 09:42:32.718000 -0500	90	126.72	XNYS	00068563438TRNY1
20251217 09:42:59.696000 -0500	1	126.65	XNYS	00068563501TRNY1
20251217 09:42:59.696000 -0500	79	126.65	XNYS	00068563502TRNY1
20251217 09:43:36.404000 -0500	80	126.62	XNYS	00068563535TRNY1
20251217 09:44:07.049000 -0500	70	126.65	XNYS	00068563582TRNY1
20251217 09:45:01.311000 -0500	5	126.65	XNYS	00068563711TRNY1
20251217 09:45:01.311000 -0500	5	126.65	XNYS	00068563712TRNY1
20251217 09:45:01.311000 -0500	90	126.65	XNYS	00068563713TRNY1
20251217 09:45:52.226000 -0500	100	126.62	XNYS	00068563781TRNY1
20251217 09:46:14.656000 -0500	100	126.8	XNYS	00068563837TRNY1
20251217 09:47:42.987000 -0500	100	126.99	XNYS	00068563952TRNY1
20251217 09:47:46.630000 -0500	70	126.99	XNYS	00068563957TRNY1
20251217 09:48:28.342000 -0500	80	127	XNYS	00068564047TRNY1
20251217 09:48:57.359000 -0500	70	126.98	XNYS	00068564089TRNY1
20251217 09:49:31.067000 -0500	70	126.9	XNYS	00068564123TRNY1
20251217 09:50:11.850000 -0500	80	126.91	XNYS	00068564168TRNY1
20251217 09:51:10.756000 -0500	56	127.02	XNYS	00068564228TRNY1
20251217 09:51:10.756000 -0500	44	127.02	XNYS	00068564229TRNY1
20251217 09:51:59.626000 -0500	100	126.99	XNYS	00068564287TRNY1
20251217 09:52:59.514000 -0500	100	126.93	XNYS	00068564406TRNY1
20251217 09:53:21.491000 -0500	80	126.9	XNYS	00068564428TRNY1
20251217 09:54:28.580000 -0500	90	126.8	XNYS	00068564557TRNY1
20251217 09:55:02.466000 -0500	70	126.78	XNYS	00068564654TRNY1
20251217 09:55:29.149000 -0500	16	126.7	XNYS	00068564689TRNY1
20251217 09:55:29.149000 -0500	54	126.7	XNYS	00068564690TRNY1
20251217 09:56:00.837000 -0500	100	126.72	XNYS	00068564739TRNY1
20251217 09:56:49.388000 -0500	12	126.78	XNYS	00068564797TRNY1
20251217 09:56:59.678000 -0500	24	126.83	XNYS	00068564808TRNY1
20251217 09:56:59.678000 -0500	1	126.83	XNYS	00068564809TRNY1
20251217 09:56:59.678000 -0500	45	126.83	XNYS	00068564810TRNY1
20251217 09:58:00.448000 -0500	69	126.94	XNYS	00068564890TRNY1
20251217 09:58:00.449000 -0500	1	126.94	XNYS	00068564891TRNY1
20251217 09:58:00.449000 -0500	10	126.94	XNYS	00068564892TRNY1
20251217 09:58:31.413000 -0500	80	126.96	XNYS	00068564927TRNY1
20251217 09:59:12.399000 -0500	80	126.99	XNYS	00068565041TRNY1
20251217 09:59:51.133000 -0500	80	126.96	XNYS	00068565108TRNY1
20251217 10:00:39.359000 -0500	80	126.95	XNYS	00068565228TRNY1
20251217 10:01:10.146000 -0500	100	126.84	XNYS	00068565335TRNY1
20251217 10:02:11.724000 -0500	21	126.63	XNYS	00068565566TRNY1
20251217 10:02:11.724000 -0500	59	126.63	XNYS	00068565567TRNY1
20251217 10:02:50.288000 -0500	80	126.64	XNYS	00068565665TRNY1
20251217 10:03:27.527000 -0500	100	126.64	XNYS	00068565747TRNY1
20251217 10:04:20.299000 -0500	2	126.86	XNYS	00068565831TRNY1
20251217 10:04:20.299000 -0500	78	126.86	XNYS	00068565832TRNY1
20251217 10:05:10.211000 -0500	51	126.77	XNYS	00068565996TRNY1
20251217 10:05:10.211000 -0500	19	126.77	XNYS	00068565997TRNY1
20251217 10:05:45.639000 -0500	70	126.81	XNYS	00068566071TRNY1
20251217 10:06:13.077000 -0500	70	126.93	XNYS	00068566134TRNY1
20251217 10:06:13.077000 -0500	2	126.93	XNYS	00068566135TRNY1
20251217 10:06:13.077000 -0500	1	126.93	XNYS	00068566136TRNY1
20251217 10:06:13.078000 -0500	7	126.93	XNYS	00068566137TRNY1
20251217 10:06:53.579000 -0500	80	126.94	XNYS	00068566234TRNY1
20251217 10:07:53.624000 -0500	80	126.69	XNYS	00068566355TRNY1
20251217 10:08:29.525000 -0500	100	126.75	XNYS	00068566508TRNY1
20251217 10:09:06.525000 -0500	100	126.64	XNYS	00068566614TRNY1
20251217 10:09:58.962000 -0500	100	126.67	XNYS	00068566733TRNY1
20251217 10:10:59.639000 -0500	70	126.84	XNYS	00068566867TRNY1
20251217 10:11:23.944000 -0500	70	126.78	XNYS	00068566897TRNY1
20251217 10:12:03.432000 -0500	20	126.62	XNYS	00068566962TRNY1
20251217 10:12:03.432000 -0500	50	126.62	XNYS	00068566963TRNY1
20251217 10:12:35.086000 -0500	45	126.68	XNYS	00068567001TRNY1
20251217 10:12:35.086000 -0500	1	126.68	XNYS	00068567002TRNY1
20251217 10:12:35.086000 -0500	14	126.68	XNYS	00068567003TRNY1
20251217 10:12:35.086000 -0500	10	126.68	XNYS	00068567004TRNY1
20251217 10:13:35.111000 -0500	80	126.79	XNYS	00068567148TRNY1
20251217 10:14:10.718000 -0500	13	126.82	XNYS	00068567222TRNY1
20251217 10:14:10.719000 -0500	90	126.82	XNYS	00068567223TRNY1
20251217 10:15:00.048000 -0500	80	126.91	XNYS	00068567308TRNY1
20251217 10:15:59.080000 -0500	100	126.88	XNYS	00068567456TRNY1
20251217 10:16:47.282000 -0500	100	126.87	XNYS	00068567519TRNY1
20251217 10:17:49.233000 -0500	100	126.66	XNYS	00068567649TRNY1
20251217 10:18:52.672000 -0500	100	126.59	XNYS	00068567781TRNY1
20251217 10:19:22.021000 -0500	70	126.55	XNYS	00068567841TRNY1
20251217 10:19:56.370000 -0500	70	126.53	XNYS	00068567908TRNY1
20251217 10:20:58.930000 -0500	100	126.44	XNYS	00068567988TRNY1
20251217 10:21:29.272000 -0500	70	126.42	XNYS	00068568031TRNY1
20251217 10:22:21.380000 -0500	90	126.59	XNYS	00068568078TRNY1
20251217 10:23:16.658000 -0500	16	126.76	XNYS	00068568168TRNY1
20251217 10:23:16.658000 -0500	54	126.76	XNYS	00068568169TRNY1
20251217 10:23:53.819000 -0500	12	126.73	XNYS	00068568230TRNY1
20251217 10:24:04.565000 -0500	80	126.76	XNYS	00068568244TRNY1
20251217 10:24:47.220000 -0500	80	126.63	XNYS	00068568323TRNY1
20251217 10:25:49.022000 -0500	90	126.47	XNYS	00068568468TRNY1
20251217 10:26:29.278000 -0500	70	126.48	XNYS	00068568539TRNY1
20251217 10:27:00.448000 -0500	57	126.51	XNYS	00068568645TRNY1
20251217 10:27:00.448000 -0500	43	126.51	XNYS	00068568646TRNY1
20251217 10:28:08.617000 -0500	80	126.37	XNYS	00068568770TRNY1
20251217 10:29:06.821000 -0500	100	126.5	XNYS	00068568957TRNY1
20251217 10:29:40.094000 -0500	73	126.49	XNYS	00068569048TRNY1
20251217 10:29:40.094000 -0500	27	126.49	XNYS	00068569049TRNY1
20251217 10:30:57.967000 -0500	81	126.35	XNYS	00068569188TRNY1
20251217 10:30:57.967000 -0500	1	126.35	XNYS	00068569189TRNY1
20251217 10:30:57.967000 -0500	18	126.35	XNYS	00068569190TRNY1
20251217 10:32:03.354000 -0500	20	126.07	XNYS	00068569338TRNY1
20251217 10:32:03.354000 -0500	29	126.07	XNYS	00068569339TRNY1
20251217 10:32:03.354000 -0500	31	126.07	XNYS	00068569340TRNY1
20251217 10:33:26.879000 -0500	100	126.15	XNYS	00068569531TRNY1
20251217 10:33:56.404000 -0500	90	126.15	XNYS	00068569588TRNY1
20251217 10:34:36.286000 -0500	70	126.08	XNYS	00068569744TRNY1
20251217 10:35:15.081000 -0500	32	125.98	XNYS	00068569955TRNY1
20251217 10:35:15.081000 -0500	1	125.98	XNYS	00068569956TRNY1
20251217 10:35:37.889000 -0500	70	125.83	XNYS	00068570064TRNY1
20251217 10:36:23.260000 -0500	80	125.64	XNYS	00068570191TRNY1
20251217 10:37:30.038000 -0500	18	125.67	XNYS	00068570336TRNY1
20251217 10:37:30.038000 -0500	4	125.67	XNYS	00068570337TRNY1
20251217 10:37:30.038000 -0500	58	125.67	XNYS	00068570338TRNY1
20251217 10:38:19.358000 -0500	100	125.58	XNYS	00068570415TRNY1
20251217 10:39:10.452000 -0500	1	125.43	XNYS	00068570738TRNY1
20251217 10:39:39.968000 -0500	100	125.44	XNYS	00068570783TRNY1
20251217 10:40:04.035000 -0500	70	125.41	XNYS	00068570828TRNY1
20251217 10:40:52.483000 -0500	70	125.24	XNYS	00068570912TRNY1
20251217 10:41:30.424000 -0500	80	125.2	XNYS	00068570929TRNY1
20251217 10:42:32.975000 -0500	90	125.19	XNYS	00068571029TRNY1
20251217 10:43:30.799000 -0500	16	125.18	XNYS	00068571103TRNY1
20251217 10:43:30.817000 -0500	5	125.18	XNYS	00068571104TRNY1
20251217 10:43:30.896000 -0500	12	125.18	XNYS	00068571105TRNY1
20251217 10:43:30.896000 -0500	53	125.18	XNYS	00068571106TRNY1
20251217 10:44:07.903000 -0500	80	124.89	XNYS	00068571219TRNY1
20251217 10:45:02.405000 -0500	100	124.97	XNYS	00068571315TRNY1
20251217 10:45:49.165000 -0500	100	124.85	XNYS	00068571424TRNY1
20251217 10:46:59.465000 -0500	70	124.83	XNYS	00068571537TRNY1
20251217 10:48:45.236000 -0500	57	124.87	XNYS	00068571760TRNY1
20251217 10:48:45.236000 -0500	43	124.87	XNYS	00068571761TRNY1
20251217 10:48:45.236000 -0500	90	124.87	XNYS	00068571762TRNY1
20251217 10:49:38.187000 -0500	80	124.94	XNYS	00068571837TRNY1
20251217 10:51:09.656000 -0500	200	124.87	XNYS	00068572010TRNY1
20251217 10:52:41.065000 -0500	41	124.8	XNYS	00068572153TRNY1
20251217 10:52:41.066000 -0500	49	124.8	XNYS	00068572154TRNY1
20251217 10:53:05.880000 -0500	100	124.67	XNYS	00068572262TRNY1
20251217 10:54:12.199000 -0500	70	124.7	XNYS	00068572495TRNY1
20251217 10:55:11.093000 -0500	34	124.5	XNYS	00068572566TRNY1
20251217 10:55:11.093000 -0500	56	124.5	XNYS	00068572567TRNY1
20251217 10:56:12.947000 -0500	100	124.62	XNYS	00068572685TRNY1
20251217 10:57:12.077000 -0500	100	124.64	XNYS	00068572797TRNY1
20251217 10:58:01.950000 -0500	95	124.61	XNYS	00068572849TRNY1
20251217 10:58:01.950000 -0500	1	124.61	XNYS	00068572850TRNY1
20251217 10:58:01.950000 -0500	4	124.61	XNYS	00068572851TRNY1
20251217 10:58:59.214000 -0500	90	124.36	XNYS	00068572924TRNY1
20251217 10:59:41.724000 -0500	70	124.4	XNYS	00068572964TRNY1
20251217 11:00:28.399000 -0500	70	124.28	XNYS	00068573045TRNY1
20251217 11:00:56.924000 -0500	70	124.37	XNYS	00068573087TRNY1
20251217 11:01:55.208000 -0500	90	124.19	XNYS	00068573182TRNY1
20251217 11:03:36.622000 -0500	100	124.34	XNYS	00068573411TRNY1
20251217 11:03:36.665000 -0500	100	124.34	XNYS	00068573412TRNY1
20251217 11:04:33.431000 -0500	100	124.58	XNYS	00068573501TRNY1
20251217 11:05:39.513000 -0500	100	124.56	XNYS	00068573693TRNY1
20251217 11:06:59.774000 -0500	100	124.66	XNYS	00068573829TRNY1
20251217 11:07:32.303000 -0500	100	124.59	XNYS	00068573868TRNY1
20251217 11:08:58.739000 -0500	80	124.6	XNYS	00068574008TRNY1
20251217 11:09:35.214000 -0500	80	124.52	XNYS	00068574055TRNY1
20251217 11:10:25.360000 -0500	1	124.4	XNYS	00068574120TRNY1
20251217 11:10:25.360000 -0500	19	124.4	XNYS	00068574121TRNY1
20251217 11:10:41.727000 -0500	90	124.35	XNYS	00068574139TRNY1
20251217 11:11:20.562000 -0500	100	124.25	XNYS	00068574200TRNY1
20251217 11:12:23.173000 -0500	80	124.12	XNYS	00068574268TRNY1
20251217 11:13:53.016000 -0500	100	124.01	XNYS	00068574437TRNY1
20251217 11:14:36.287000 -0500	100	123.91	XNYS	00068574529TRNY1
20251217 11:15:25.035000 -0500	90	123.8	XNYS	00068574573TRNY1
20251217 11:16:04.451000 -0500	30	123.8	XNYS	00068574617TRNY1
20251217 11:16:04.451000 -0500	40	123.8	XNYS	00068574618TRNY1
20251217 11:16:04.451000 -0500	20	123.8	XNYS	00068574619TRNY1
20251217 11:17:15.147000 -0500	100	123.76	XNYS	00068574754TRNY1
20251217 11:17:59.557000 -0500	100	123.79	XNYS	00068574853TRNY1
20251217 11:18:57.773000 -0500	100	123.75	XNYS	00068574963TRNY1
20251217 11:20:06.508000 -0500	7	123.73	XNYS	00068575023TRNY1
20251217 11:20:06.508000 -0500	83	123.73	XNYS	00068575024TRNY1
20251217 11:21:09.361000 -0500	100	123.67	XNYS	00068575101TRNY1
20251217 11:21:50.279000 -0500	100	123.86	XNYS	00068575150TRNY1
20251217 11:22:28.848000 -0500	70	123.97	XNYS	00068575169TRNY1
20251217 11:23:37.775000 -0500	200	124.03	XNYS	00068575360TRNY1
20251217 11:24:44.731000 -0500	70	123.94	XNYS	00068575489TRNY1
20251217 11:25:23.715000 -0500	100	123.91	XNYS	00068575542TRNY1
20251217 11:26:29.819000 -0500	100	123.78	XNYS	00068575639TRNY1
20251217 11:27:23.566000 -0500	90	123.45	XNYS	00068575744TRNY1
20251217 11:28:15.512000 -0500	80	123.57	XNYS	00068575838TRNY1
20251217 11:29:25.557000 -0500	100	123.27	XNYS	00068576092TRNY1
20251217 11:29:55.653000 -0500	90	123.27	XNYS	00068576154TRNY1
20251217 11:30:50.997000 -0500	60	123.15	XNYS	00068576266TRNY1
20251217 11:30:50.997000 -0500	1	123.15	XNYS	00068576267TRNY1
20251217 11:31:34.448000 -0500	80	123	XNYS	00068576313TRNY1
20251217 11:32:36.443000 -0500	40	122.96	XNYS	00068576429TRNY1
20251217 11:32:36.443000 -0500	60	122.96	XNYS	00068576430TRNY1
20251217 11:34:00.955000 -0500	100	123.02	XNYS	00068576558TRNY1
20251217 11:34:00.955000 -0500	90	123.02	XNYS	00068576559TRNY1
20251217 11:34:54.009000 -0500	1	123.1	XNYS	00068576659TRNY1
20251217 11:34:54.010000 -0500	25	123.1	XNYS	00068576660TRNY1
20251217 11:34:54.010000 -0500	74	123.1	XNYS	00068576661TRNY1
20251217 11:36:28.359000 -0500	100	123.29	XNYS	00068576914TRNY1
20251217 11:36:44.747000 -0500	61	123.34	XNYS	00068576947TRNY1
20251217 11:37:24.887000 -0500	80	123.36	XNYS	00068576991TRNY1
20251217 11:38:15.482000 -0500	80	123.25	XNYS	00068577075TRNY1
20251217 11:40:13.345000 -0500	100	123.21	XNYS	00068577228TRNY1
20251217 11:40:35.250000 -0500	90	123.35	XNYS	00068577274TRNY1
20251217 11:41:26.205000 -0500	90	123.24	XNYS	00068577342TRNY1
20251217 11:43:39.185000 -0500	200	123.49	XNYS	00068577528TRNY1
20251217 11:44:54.700000 -0500	100	123.66	XNYS	00068577628TRNY1
20251217 11:45:53.668000 -0500	100	123.49	XNYS	00068577721TRNY1
20251217 11:47:54.045000 -0500	100	123.57	XNYS	00068577920TRNY1
20251217 11:48:49.528000 -0500	80	123.65	XNYS	00068578005TRNY1
20251217 11:49:35.684000 -0500	100	123.6	XNYS	00068578085TRNY1
20251217 11:51:07.320000 -0500	70	123.34	XNYS	00068578212TRNY1
20251217 11:51:45.594000 -0500	70	123.33	XNYS	00068578258TRNY1
20251217 11:53:01.668000 -0500	90	123.24	XNYS	00068578343TRNY1
20251217 11:54:23.428000 -0500	100	123.38	XNYS	00068578447TRNY1
20251217 11:56:23.622000 -0500	100	123.36	XNYS	00068578638TRNY1
20251217 11:57:37.222000 -0500	100	123.53	XNYS	00068578759TRNY1
20251217 11:58:08.209000 -0500	100	123.52	XNYS	00068578824TRNY1
20251217 11:59:58.147000 -0500	90	123.86	XNYS	00068578972TRNY1
20251217 12:00:56.231000 -0500	100	123.95	XNYS	00068579043TRNY1
20251217 12:02:34.486000 -0500	31	123.97	XNYS	00068579188TRNY1
20251217 12:02:34.486000 -0500	1	123.97	XNYS	00068579189TRNY1
20251217 12:02:34.486000 -0500	48	123.97	XNYS	00068579190TRNY1
20251217 12:03:45.564000 -0500	70	123.8	XNYS	00068579298TRNY1
20251217 12:04:49.137000 -0500	100	123.87	XNYS	00068579368TRNY1
20251217 12:06:46.403000 -0500	90	124.05	XNYS	00068579544TRNY1
20251217 12:07:30.261000 -0500	100	124.02	XNYS	00068579650TRNY1
20251217 12:09:11.185000 -0500	90	123.98	XNYS	00068579909TRNY1
20251217 12:10:13.225000 -0500	100	123.95	XNYS	00068580049TRNY1
20251217 12:12:16.969000 -0500	100	124.16	XNYS	00068580182TRNY1
20251217 12:13:47.053000 -0500	80	124.02	XNYS	00068580379TRNY1
20251217 12:14:56.777000 -0500	80	123.97	XNYS	00068580599TRNY1
20251217 12:15:50.380000 -0500	70	124	XNYS	00068580700TRNY1
20251217 12:16:50.494000 -0500	100	123.91	XNYS	00068580805TRNY1
20251217 12:18:45.898000 -0500	80	124.1	XNYS	00068581114TRNY1
20251217 12:20:10.128000 -0500	80	124.05	XNYS	00068581345TRNY1
20251217 12:21:34.411000 -0500	18	124.16	XNYS	00068581434TRNY1
20251217 12:21:34.411000 -0500	52	124.16	XNYS	00068581435TRNY1
20251217 12:22:36.695000 -0500	15	124.16	XNYS	00068581517TRNY1
20251217 12:22:36.695000 -0500	55	124.16	XNYS	00068581518TRNY1
20251217 12:23:39.679000 -0500	80	124.18	XNYS	00068581616TRNY1
20251217 12:25:03.331000 -0500	90	124.3	XNYS	00068581727TRNY1
20251217 12:25:48.529000 -0500	70	124.34	XNYS	00068581828TRNY1
20251217 12:27:00.361000 -0500	70	124.27	XNYS	00068582035TRNY1
20251217 12:28:11.239000 -0500	90	124.06	XNYS	00068582182TRNY1
20251217 12:29:54.163000 -0500	100	124.15	XNYS	00068582374TRNY1
20251217 12:30:40.890000 -0500	70	124.18	XNYS	00068582451TRNY1
20251217 12:31:54.165000 -0500	70	124.19	XNYS	00068582554TRNY1
20251217 12:32:47.455000 -0500	53	124.15	XNYS	00068582737TRNY1
20251217 12:32:47.455000 -0500	1	124.15	XNYS	00068582738TRNY1
20251217 12:32:47.456000 -0500	1	124.15	XNYS	00068582739TRNY1
20251217 12:32:47.456000 -0500	45	124.15	XNYS	00068582740TRNY1
20251217 12:34:13.877000 -0500	80	124.15	XNYS	00068582990TRNY1
20251217 12:35:30.047000 -0500	30	124.13	XNYS	00068583285TRNY1
20251217 12:35:30.047000 -0500	70	124.13	XNYS	00068583286TRNY1
20251217 12:36:54.775000 -0500	80	124.27	XNYS	00068583575TRNY1
20251217 12:38:15.435000 -0500	19	124.21	XNYS	00068583732TRNY1
20251217 12:38:25.112000 -0500	100	124.22	XNYS	00068583738TRNY1
20251217 12:40:04.231000 -0500	100	124.05	XNYS	00068584027TRNY1
20251217 12:42:17.494000 -0500	90	124.12	XNYS	00068584341TRNY1
20251217 12:43:37.325000 -0500	80	124.04	XNYS	00068584458TRNY1
20251217 12:45:01.025000 -0500	100	123.95	XNYS	00068584752TRNY1
20251217 12:47:14.649000 -0500	90	123.89	XNYS	00068585020TRNY1
20251217 12:48:45.645000 -0500	100	123.88	XNYS	00068585162TRNY1
20251217 12:50:29.978000 -0500	100	123.97	XNYS	00068585494TRNY1
20251217 12:52:20.995000 -0500	100	124	XNYS	00068585695TRNY1
20251217 12:54:35.574000 -0500	100	124	XNYS	00068585905TRNY1
20251217 12:55:59.566000 -0500	100	124	XNYS	00068586024TRNY1
20251217 12:57:49.163000 -0500	90	124.11	XNYS	00068586219TRNY1
20251217 12:58:52.865000 -0500	100	124.1	XNYS	00068586314TRNY1
20251217 13:00:58.709000 -0500	70	124.27	XNYS	00068586679TRNY1
20251217 13:02:22.994000 -0500	1	124.23	XNYS	00068586790TRNY1
20251217 13:02:22.994000 -0500	79	124.23	XNYS	00068586791TRNY1
20251217 13:04:01.637000 -0500	90	124.21	XNYS	00068587032TRNY1
20251217 13:05:34.590000 -0500	47	124.27	XNYS	00068587211TRNY1
20251217 13:05:34.590000 -0500	13	124.27	XNYS	00068587212TRNY1
20251217 13:05:34.590000 -0500	30	124.27	XNYS	00068587213TRNY1
20251217 13:07:26.637000 -0500	100	124.22	XNYS	00068587396TRNY1
20251217 13:09:17.406000 -0500	90	124.16	XNYS	00068587649TRNY1
20251217 13:10:02.147000 -0500	100	124.1	XNYS	00068587747TRNY1
20251217 13:12:07.015000 -0500	70	123.96	XNYS	00068587996TRNY1
20251217 13:14:09.548000 -0500	100	123.95	XNYS	00068588286TRNY1
20251217 13:15:52.255000 -0500	49	123.97	XNYS	00068588595TRNY1
20251217 13:15:52.255000 -0500	31	123.97	XNYS	00068588596TRNY1
20251217 13:18:07.070000 -0500	100	123.97	XNYS	00068588993TRNY1
20251217 13:19:54.275000 -0500	1	123.95	XNYS	00068589168TRNY1
20251217 13:19:54.275000 -0500	99	123.95	XNYS	00068589169TRNY1
20251217 13:20:35.640000 -0500	91	123.94	XNYS	00068589280TRNY1
20251217 13:20:35.640000 -0500	1	123.94	XNYS	00068589281TRNY1
20251217 13:23:01.377000 -0500	90	124	XNYS	00068589556TRNY1
20251217 13:25:37.346000 -0500	10	124.08	XNYS	00068589946TRNY1
20251217 13:25:37.346000 -0500	90	124.08	XNYS	00068589947TRNY1
20251217 13:26:27.046000 -0500	80	124.08	XNYS	00068590059TRNY1
20251217 13:28:18.409000 -0500	100	124.03	XNYS	00068590321TRNY1
20251217 13:29:54.395000 -0500	70	123.95	XNYS	00068590549TRNY1
20251217 13:31:05.358000 -0500	100	123.96	XNYS	00068590720TRNY1
20251217 13:33:15.469000 -0500	100	123.98	XNYS	00068590923TRNY1
20251217 13:35:02.332000 -0500	80	123.98	XNYS	00068591155TRNY1
20251217 13:35:40.845000 -0500	100	123.99	XNYS	00068591286TRNY1
20251217 13:37:24.478000 -0500	70	124.04	XNYS	00068591555TRNY1
20251217 13:39:45.882000 -0500	80	124.05	XNYS	00068591815TRNY1
20251217 13:39:45.882000 -0500	1	124.05	XNYS	00068591816TRNY1
20251217 13:39:45.882000 -0500	19	124.05	XNYS	00068591817TRNY1
20251217 13:41:23.577000 -0500	100	123.98	XNYS	00068592026TRNY1
20251217 13:42:12.122000 -0500	80	124.08	XNYS	00068592095TRNY1
20251217 13:43:12.826000 -0500	100	124.1	XNYS	00068592174TRNY1
20251217 13:45:05.352000 -0500	80	124.03	XNYS	00068592409TRNY1
20251217 13:46:22.782000 -0500	30	124.07	XNYS	00068592535TRNY1
20251217 13:46:22.782000 -0500	40	124.07	XNYS	00068592536TRNY1
20251217 13:47:40.638000 -0500	14	124.04	XNYS	00068592711TRNY1
20251217 13:48:20.082000 -0500	100	124.05	XNYS	00068592785TRNY1
20251217 13:50:01.904000 -0500	100	123.97	XNYS	00068592929TRNY1
20251217 13:50:44.660000 -0500	100	123.95	XNYS	00068592998TRNY1
20251217 13:52:55.665000 -0500	100	123.88	XNYS	00068593328TRNY1
20251217 13:54:59.194000 -0500	71	123.93	XNYS	00068593562TRNY1
20251217 13:54:59.194000 -0500	19	123.93	XNYS	00068593563TRNY1
20251217 13:55:45.867000 -0500	100	123.92	XNYS	00068593739TRNY1
20251217 13:57:37.486000 -0500	100	123.88	XNYS	00068593947TRNY1
20251217 13:59:20.963000 -0500	90	123.89	XNYS	00068594182TRNY1
20251217 14:00:44.619000 -0500	100	123.96	XNYS	00068594436TRNY1
20251217 14:02:20.251000 -0500	90	123.88	XNYS	00068594666TRNY1
20251217 14:03:43.614000 -0500	80	123.82	XNYS	00068594866TRNY1
20251217 14:05:12.058000 -0500	100	123.87	XNYS	00068595113TRNY1
20251217 14:06:17.768000 -0500	70	123.91	XNYS	00068595283TRNY1
20251217 14:08:15.984000 -0500	100	123.91	XNYS	00068595620TRNY1
20251217 14:09:19.672000 -0500	41	123.71	XNYS	00068595795TRNY1
20251217 14:09:19.672000 -0500	49	123.71	XNYS	00068595796TRNY1
20251217 14:10:39.737000 -0500	80	123.72	XNYS	00068596031TRNY1
20251217 14:12:56.621000 -0500	100	123.77	XNYS	00068596365TRNY1
20251217 14:13:53.468000 -0500	100	123.81	XNYS	00068596458TRNY1
20251217 14:15:30.476000 -0500	90	123.93	XNYS	00068596646TRNY1
20251217 14:16:55.645000 -0500	100	123.83	XNYS	00068596850TRNY1
20251217 14:18:30.221000 -0500	80	123.9	XNYS	00068597112TRNY1
20251217 14:20:07.280000 -0500	90	123.89	XNYS	00068597389TRNY1
20251217 14:21:01.742000 -0500	100	123.82	XNYS	00068597605TRNY1
20251217 14:23:24.900000 -0500	90	123.97	XNYS	00068597966TRNY1
20251217 14:24:33.763000 -0500	100	123.88	XNYS	00068598117TRNY1
20251217 14:26:18.501000 -0500	80	123.78	XNYS	00068598474TRNY1
20251217 14:28:04.638000 -0500	100	123.9	XNYS	00068598734TRNY1
20251217 14:29:44.166000 -0500	100	123.84	XNYS	00068599009TRNY1
20251217 14:30:57.674000 -0500	33	123.81	XNYS	00068599170TRNY1
20251217 14:31:42.922000 -0500	100	123.96	XNYS	00068599250TRNY1
20251217 14:33:52.461000 -0500	100	124.04	XNYS	00068599615TRNY1
20251217 14:34:51.677000 -0500	80	124.04	XNYS	00068599730TRNY1
20251217 14:35:41.721000 -0500	70	123.97	XNYS	00068600648TRNY1
20251217 14:36:49.522000 -0500	70	123.99	XNYS	00068600807TRNY1
20251217 14:37:47.220000 -0500	100	123.94	XNYS	00068600963TRNY1
20251217 14:39:47.407000 -0500	100	124.08	XNYS	00068601280TRNY1
20251217 14:41:26.260000 -0500	11	124.11	XNYS	00068601646TRNY1
20251217 14:41:26.260000 -0500	89	124.11	XNYS	00068601647TRNY1
20251217 14:42:54.709000 -0500	100	124.11	XNYS	00068601820TRNY1
20251217 14:44:50.010000 -0500	100	124.08	XNYS	00068602102TRNY1
20251217 14:45:59.174000 -0500	100	124.06	XNYS	00068602332TRNY1
20251217 14:47:54.947000 -0500	90	124.06	XNYS	00068602694TRNY1
20251217 14:48:47.281000 -0500	100	124.16	XNYS	00068602842TRNY1
20251217 14:50:34.056000 -0500	80	124.11	XNYS	00068603136TRNY1
20251217 14:52:07.277000 -0500	48	124.18	XNYS	00068603647TRNY1
20251217 14:52:07.277000 -0500	32	124.18	XNYS	00068603648TRNY1
20251217 14:52:55.349000 -0500	80	124.18	XNYS	00068603734TRNY1
20251217 14:53:52.781000 -0500	70	124.23	XNYS	00068604248TRNY1
20251217 14:54:51.288000 -0500	100	124.2	XNYS	00068604409TRNY1
20251217 14:56:31.622000 -0500	90	124.29	XNYS	00068604623TRNY1
20251217 14:57:29.671000 -0500	70	124.22	XNYS	00068604771TRNY1
20251217 14:58:42.690000 -0500	90	124.27	XNYS	00068604984TRNY1
20251217 15:00:05.914000 -0500	100	124.26	XNYS	00068605159TRNY1
20251217 15:01:44.779000 -0500	90	124.22	XNYS	00068605527TRNY1
20251217 15:02:31.408000 -0500	90	124.2	XNYS	00068605684TRNY1
20251217 15:03:24.163000 -0500	100	124.19	XNYS	00068605836TRNY1
20251217 15:04:50.311000 -0500	100	124.27	XNYS	00068606003TRNY1
20251217 15:06:15.666000 -0500	90	124.2	XNYS	00068606296TRNY1
20251217 15:07:03.698000 -0500	29	124.2	XNYS	00068606427TRNY1
20251217 15:07:03.698000 -0500	1	124.2	XNYS	00068606428TRNY1
20251217 15:07:15.232000 -0500	100	124.2	XNYS	00068606464TRNY1
20251217 15:09:03.359000 -0500	11	124.2	XNYS	00068606746TRNY1
20251217 15:09:03.359000 -0500	89	124.2	XNYS	00068606747TRNY1
20251217 15:09:54.619000 -0500	80	124.19	XNYS	00068606843TRNY1
20251217 15:10:51.736000 -0500	70	124.18	XNYS	00068606989TRNY1
20251217 15:13:25.610000 -0500	200	124.28	XNYS	00068607416TRNY1
20251217 15:14:01.753000 -0500	70	124.24	XNYS	00068607490TRNY1
20251217 15:14:47.363000 -0500	100	124.3	XNYS	00068607594TRNY1
20251217 15:16:09.265000 -0500	70	124.36	XNYS	00068607825TRNY1
20251217 15:16:51.300000 -0500	70	124.26	XNYS	00068607925TRNY1
20251217 15:17:38.217000 -0500	70	124.24	XNYS	00068608016TRNY1
20251217 15:19:19.201000 -0500	100	124.27	XNYS	00068608206TRNY1
20251217 15:19:43.599000 -0500	37	124.17	XNYS	00068608302TRNY1
20251217 15:19:43.599000 -0500	53	124.17	XNYS	00068608303TRNY1
20251217 15:20:38.070000 -0500	70	124.07	XNYS	00068608492TRNY1
20251217 15:21:37.921000 -0500	82	124.08	XNYS	00068608706TRNY1
20251217 15:21:37.921000 -0500	8	124.08	XNYS	00068608707TRNY1
20251217 15:22:14.808000 -0500	70	124	XNYS	00068608773TRNY1
20251217 15:22:52.275000 -0500	100	123.99	XNYS	00068608857TRNY1
20251217 15:24:30.184000 -0500	100	123.93	XNYS	00068609127TRNY1
20251217 15:25:03.076000 -0500	74	123.91	XNYS	00068609207TRNY1
20251217 15:25:03.076000 -0500	6	123.91	XNYS	00068609208TRNY1
20251217 15:25:52.211000 -0500	100	123.98	XNYS	00068609331TRNY1
20251217 15:26:59.435000 -0500	100	123.94	XNYS	00068609474TRNY1
20251217 15:27:34.636000 -0500	70	123.97	XNYS	00068609548TRNY1
20251217 15:28:34.711000 -0500	90	123.95	XNYS	00068609711TRNY1
20251217 15:28:52.222000 -0500	100	123.92	XNYS	00068609756TRNY1
20251217 15:30:12.060000 -0500	90	123.95	XNYS	00068609987TRNY1
20251217 15:30:49.620000 -0500	70	123.92	XNYS	00068610152TRNY1
20251217 15:31:27.506000 -0500	70	123.82	XNYS	00068610308TRNY1
20251217 15:32:10.208000 -0500	70	123.7	XNYS	00068610463TRNY1
20251217 15:32:38.141000 -0500	70	123.76	XNYS	00068610510TRNY1
20251217 15:33:37.569000 -0500	90	123.84	XNYS	00068610617TRNY1
20251217 15:33:56.621000 -0500	100	123.86	XNYS	00068610689TRNY1
20251217 15:34:37.873000 -0500	100	123.74	XNYS	00068610781TRNY1
20251217 15:35:57.685000 -0500	100	123.68	XNYS	00068610997TRNY1
20251217 15:36:23.511000 -0500	70	123.63	XNYS	00068611189TRNY1
20251217 15:37:00.931000 -0500	100	123.66	XNYS	00068611336TRNY1
20251217 15:37:31.200000 -0500	50	123.69	XNYS	00068611415TRNY1
20251217 15:38:00.802000 -0500	70	123.71	XNYS	00068611543TRNY1
20251217 15:38:55.155000 -0500	703	123.76	XNYS	00068611714TRNY1
20251217 15:39:54.260000 -0500	100	123.68	SGMT	00068611883TRNY1
20251217 15:39:54.260000 -0500	100	123.68	BAML	00068611884TRNY1
20251217 15:39:54.260000 -0500	4	123.68	UBSA	00068611885TRNY1
20251217 15:39:54.260000 -0500	96	123.68	UBSA	00068611886TRNY1
20251217 15:39:54.260000 -0500	100	123.68	BATY	00068611887TRNY1
20251217 15:39:54.261000 -0500	100	123.68	XBOS	00068611888TRNY1
20251217 15:39:54.261000 -0500	48	123.68	IEXD	00068611889TRNY1
20251217 15:39:54.261000 -0500	52	123.68	IEXD	00068611890TRNY1
20251217 15:39:54.286000 -0500	100	123.68	IEXD	00068611891TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251218567284/en/

CRH plc