CRH PLC

Transaction in Own Shares • Dec 19, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

19th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th 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
31,200	$126.5724	$127.24	$125.18	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 669,152,102 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 18th 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:		18th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$126.5724	31,200

Time Traded	Share Amount	Price per Shaer	Exchange	Trade ID
20251218 09:31:19.687000 -0500	200	125.18	XNYS	00068617806TRNY1
20251218 09:31:45.571000 -0500	80	125.44	XNYS	00068617842TRNY1
20251218 09:32:06.337000 -0500	70	125.44	XNYS	00068617881TRNY1
20251218 09:32:37.750000 -0500	70	125.45	XNYS	00068617944TRNY1
20251218 09:33:34.961000 -0500	75	125.85	XNYS	00068618115TRNY1
20251218 09:33:34.961000 -0500	25	125.85	XNYS	00068618116TRNY1
20251218 09:33:48.242000 -0500	100	125.86	XNYS	00068618139TRNY1
20251218 09:34:22.079000 -0500	59	125.9	XNYS	00068618176TRNY1
20251218 09:34:22.079000 -0500	20	125.9	XNYS	00068618177TRNY1
20251218 09:34:51.580000 -0500	100	126.03	XNYS	00068618240TRNY1
20251218 09:35:29.396000 -0500	100	126.1	XNYS	00068618303TRNY1
20251218 09:36:13.145000 -0500	100	126.08	XNYS	00068618395TRNY1
20251218 09:36:46.834000 -0500	90	126.12	XNYS	00068618473TRNY1
20251218 09:37:25.102000 -0500	51	126.17	XNYS	00068618516TRNY1
20251218 09:37:25.103000 -0500	49	126.17	XNYS	00068618517TRNY1
20251218 09:37:49.644000 -0500	12	126.03	XNYS	00068618579TRNY1
20251218 09:37:49.644000 -0500	88	126.03	XNYS	00068618580TRNY1
20251218 09:38:29.815000 -0500	10	126.09	XNYS	00068618695TRNY1
20251218 09:38:29.815000 -0500	90	126.09	XNYS	00068618696TRNY1
20251218 09:39:51.009000 -0500	100	126.06	XNYS	00068618806TRNY1
20251218 09:40:17.853000 -0500	90	126.03	XNYS	00068618906TRNY1
20251218 09:41:07.367000 -0500	100	126.17	XNYS	00068619094TRNY1
20251218 09:41:30.634000 -0500	90	126.12	XNYS	00068619159TRNY1
20251218 09:42:07.643000 -0500	70	126.25	XNYS	00068619322TRNY1
20251218 09:42:46.841000 -0500	70	126.24	XNYS	00068619453TRNY1
20251218 09:43:10.437000 -0500	68	126.02	XNYS	00068619505TRNY1
20251218 09:44:03.911000 -0500	99	125.92	XNYS	00068619573TRNY1
20251218 09:44:03.911000 -0500	1	125.92	XNYS	00068619574TRNY1
20251218 09:44:28.951000 -0500	90	125.92	XNYS	00068619619TRNY1
20251218 09:45:17.144000 -0500	80	126.27	XNYS	00068619679TRNY1
20251218 09:46:11.994000 -0500	100	126.15	XNYS	00068619750TRNY1
20251218 09:46:33.820000 -0500	52	126.16	XNYS	00068619770TRNY1
20251218 09:46:33.820000 -0500	18	126.16	XNYS	00068619771TRNY1
20251218 09:47:20.515000 -0500	90	126.15	XNYS	00068619873TRNY1
20251218 09:47:55.267000 -0500	100	125.94	XNYS	00068619926TRNY1
20251218 09:48:22.171000 -0500	97	125.85	XNYS	00068619966TRNY1
20251218 09:48:22.172000 -0500	3	125.85	XNYS	00068619967TRNY1
20251218 09:49:47.240000 -0500	100	125.75	XNYS	00068620115TRNY1
20251218 09:50:44.569000 -0500	100	126.02	XNYS	00068620181TRNY1
20251218 09:50:52.974000 -0500	100	125.99	XNYS	00068620192TRNY1
20251218 09:51:48.218000 -0500	100	125.92	XNYS	00068620273TRNY1
20251218 09:52:44.734000 -0500	100	125.91	XNYS	00068620418TRNY1
20251218 09:53:55.491000 -0500	80	125.82	XNYS	00068620495TRNY1
20251218 09:55:07.424000 -0500	100	125.86	XNYS	00068620572TRNY1
20251218 09:55:17.879000 -0500	90	125.87	XNYS	00068620582TRNY1
20251218 09:57:01.672000 -0500	200	126.16	XNYS	00068620686TRNY1
20251218 09:58:03.843000 -0500	80	126.26	XNYS	00068620745TRNY1
20251218 09:58:37.750000 -0500	80	126.17	XNYS	00068620771TRNY1
20251218 09:59:23.682000 -0500	80	126.1	XNYS	00068620836TRNY1
20251218 10:00:39.625000 -0500	100	126.07	XNYS	00068620905TRNY1
20251218 10:00:57.578000 -0500	70	125.98	XNYS	00068620916TRNY1
20251218 10:01:33.426000 -0500	67	125.88	XNYS	00068620955TRNY1
20251218 10:02:09.971000 -0500	69	125.93	XNYS	00068621005TRNY1
20251218 10:03:08.636000 -0500	3	126.01	XNYS	00068621135TRNY1
20251218 10:03:08.639000 -0500	1	126.01	XNYS	00068621136TRNY1
20251218 10:03:08.639000 -0500	96	126.01	XNYS	00068621137TRNY1
20251218 10:03:31.022000 -0500	80	126.06	XNYS	00068621185TRNY1
20251218 10:04:19.877000 -0500	90	125.99	XNYS	00068621296TRNY1
20251218 10:04:53.138000 -0500	100	125.97	XNYS	00068621362TRNY1
20251218 10:06:00.893000 -0500	100	126.03	XNYS	00068621451TRNY1
20251218 10:06:35.377000 -0500	100	126.07	XNYS	00068621536TRNY1
20251218 10:07:28.823000 -0500	100	126.1	XNYS	00068621640TRNY1
20251218 10:08:34.406000 -0500	90	126.07	XNYS	00068621757TRNY1
20251218 10:09:08.174000 -0500	70	126.03	XNYS	00068621826TRNY1
20251218 10:10:03.094000 -0500	80	126.05	XNYS	00068621946TRNY1
20251218 10:10:30.185000 -0500	80	125.91	XNYS	00068622025TRNY1
20251218 10:11:13.508000 -0500	100	125.84	XNYS	00068622118TRNY1
20251218 10:12:01.532000 -0500	70	125.77	XNYS	00068622238TRNY1
20251218 10:12:41.162000 -0500	70	125.89	XNYS	00068622295TRNY1
20251218 10:13:37.721000 -0500	16	125.69	XNYS	00068622385TRNY1
20251218 10:13:37.721000 -0500	31	125.69	XNYS	00068622386TRNY1
20251218 10:13:37.721000 -0500	33	125.69	XNYS	00068622387TRNY1
20251218 10:13:58.168000 -0500	70	125.7	XNYS	00068622424TRNY1
20251218 10:14:38.732000 -0500	70	125.65	XNYS	00068622508TRNY1
20251218 10:15:50.940000 -0500	16	125.74	XNYS	00068622641TRNY1
20251218 10:15:50.940000 -0500	84	125.74	XNYS	00068622642TRNY1
20251218 10:15:59.742000 -0500	100	125.75	XNYS	00068622658TRNY1
20251218 10:16:59.076000 -0500	100	125.65	XNYS	00068622799TRNY1
20251218 10:18:43.428000 -0500	90	125.77	XNYS	00068623012TRNY1
20251218 10:18:43.428000 -0500	10	125.77	XNYS	00068623013TRNY1
20251218 10:18:59.439000 -0500	100	125.79	XNYS	00068623027TRNY1
20251218 10:19:58.297000 -0500	80	125.78	XNYS	00068623088TRNY1
20251218 10:20:50.857000 -0500	80	125.69	XNYS	00068623138TRNY1
20251218 10:21:37.245000 -0500	70	125.71	XNYS	00068623228TRNY1
20251218 10:22:37.726000 -0500	100	125.93	XNYS	00068623296TRNY1
20251218 10:23:32.128000 -0500	90	125.88	XNYS	00068623366TRNY1
20251218 10:24:34.959000 -0500	100	125.88	XNYS	00068623426TRNY1
20251218 10:25:11.927000 -0500	80	125.84	XNYS	00068623474TRNY1
20251218 10:26:15.440000 -0500	100	125.88	XNYS	00068623638TRNY1
20251218 10:26:40.527000 -0500	100	125.98	XNYS	00068623683TRNY1
20251218 10:28:05.062000 -0500	80	125.99	XNYS	00068623896TRNY1
20251218 10:29:42.283000 -0500	5	126.16	XNYS	00068623988TRNY1
20251218 10:29:42.283000 -0500	95	126.16	XNYS	00068623989TRNY1
20251218 10:29:42.284000 -0500	90	126.16	XNYS	00068623990TRNY1
20251218 10:31:03.943000 -0500	100	126.23	XNYS	00068624088TRNY1
20251218 10:31:59.396000 -0500	100	126.15	XNYS	00068624188TRNY1
20251218 10:32:53.772000 -0500	100	126.29	XNYS	00068624270TRNY1
20251218 10:33:42.158000 -0500	100	126.35	XNYS	00068624409TRNY1
20251218 10:34:40.637000 -0500	80	126.42	XNYS	00068624510TRNY1
20251218 10:35:36.191000 -0500	30	126.57	XNYS	00068624665TRNY1
20251218 10:35:36.191000 -0500	4	126.57	XNYS	00068624666TRNY1
20251218 10:35:36.191000 -0500	56	126.57	XNYS	00068624667TRNY1
20251218 10:36:13.504000 -0500	99	126.66	XNYS	00068624746TRNY1
20251218 10:37:37.351000 -0500	70	126.83	XNYS	00068624878TRNY1
20251218 10:38:01.723000 -0500	70	126.82	XNYS	00068624930TRNY1
20251218 10:38:56.930000 -0500	70	126.82	XNYS	00068625057TRNY1
20251218 10:39:28.537000 -0500	70	126.86	XNYS	00068625123TRNY1
20251218 10:40:09.200000 -0500	100	126.97	XNYS	00068625225TRNY1
20251218 10:41:17.209000 -0500	70	126.92	XNYS	00068625335TRNY1
20251218 10:42:37.864000 -0500	100	126.97	XNYS	00068625497TRNY1
20251218 10:43:12.577000 -0500	90	126.95	XNYS	00068625539TRNY1
20251218 10:44:03.645000 -0500	9	126.94	XNYS	00068625609TRNY1
20251218 10:44:03.645000 -0500	71	126.94	XNYS	00068625610TRNY1
20251218 10:44:49.172000 -0500	80	126.92	XNYS	00068625680TRNY1
20251218 10:46:04.955000 -0500	90	126.86	XNYS	00068625817TRNY1
20251218 10:46:38.425000 -0500	90	126.78	XNYS	00068625863TRNY1
20251218 10:47:24.351000 -0500	100	126.66	XNYS	00068625954TRNY1
20251218 10:49:11.815000 -0500	100	126.64	XNYS	00068626072TRNY1
20251218 10:49:18.892000 -0500	10	126.67	XNYS	00068626079TRNY1
20251218 10:49:39.794000 -0500	48	126.72	XNYS	00068626094TRNY1
20251218 10:49:39.794000 -0500	10	126.72	XNYS	00068626095TRNY1
20251218 10:50:28.111000 -0500	100	126.68	XNYS	00068626192TRNY1
20251218 10:51:07.931000 -0500	1	126.63	XNYS	00068626274TRNY1
20251218 10:51:07.931000 -0500	55	126.63	XNYS	00068626275TRNY1
20251218 10:51:07.931000 -0500	44	126.63	XNYS	00068626276TRNY1
20251218 10:52:13.987000 -0500	43	126.88	XNYS	00068626365TRNY1
20251218 10:52:13.987000 -0500	57	126.88	XNYS	00068626366TRNY1
20251218 10:53:10.455000 -0500	80	126.94	XNYS	00068626435TRNY1
20251218 10:54:11.138000 -0500	90	126.83	XNYS	00068626550TRNY1
20251218 10:55:02.185000 -0500	100	126.91	XNYS	00068626600TRNY1
20251218 10:55:50.137000 -0500	18	126.87	XNYS	00068626733TRNY1
20251218 10:55:50.137000 -0500	82	126.87	XNYS	00068626734TRNY1
20251218 10:57:02.850000 -0500	100	126.87	XNYS	00068626807TRNY1
20251218 10:57:41.078000 -0500	100	126.75	XNYS	00068626844TRNY1
20251218 10:58:39.826000 -0500	89	126.71	XNYS	00068626907TRNY1
20251218 10:58:39.826000 -0500	1	126.71	XNYS	00068626908TRNY1
20251218 10:58:39.826000 -0500	10	126.71	XNYS	00068626909TRNY1
20251218 11:00:00.924000 -0500	80	126.82	XNYS	00068627180TRNY1
20251218 11:01:04.408000 -0500	1	126.69	XNYS	00068627276TRNY1
20251218 11:01:06.565000 -0500	70	126.69	XNYS	00068627278TRNY1
20251218 11:01:06.565000 -0500	1	126.69	XNYS	00068627279TRNY1
20251218 11:01:12.987000 -0500	100	126.73	XNYS	00068627290TRNY1
20251218 11:02:43.607000 -0500	90	126.78	XNYS	00068627424TRNY1
20251218 11:03:22.877000 -0500	90	126.78	XNYS	00068627462TRNY1
20251218 11:04:29.114000 -0500	90	126.49	XNYS	00068627503TRNY1
20251218 11:05:23.528000 -0500	90	126.46	XNYS	00068627584TRNY1
20251218 11:06:06.768000 -0500	80	126.67	XNYS	00068627628TRNY1
20251218 11:06:58.014000 -0500	70	126.77	XNYS	00068627727TRNY1
20251218 11:08:14.238000 -0500	39	126.89	XNYS	00068627856TRNY1
20251218 11:08:21.722000 -0500	87	126.89	XNYS	00068627877TRNY1
20251218 11:08:21.722000 -0500	13	126.89	XNYS	00068627878TRNY1
20251218 11:08:54.342000 -0500	100	126.84	XNYS	00068627984TRNY1
20251218 11:10:17.599000 -0500	1	126.77	XNYS	00068628097TRNY1
20251218 11:10:23.344000 -0500	90	126.77	XNYS	00068628106TRNY1
20251218 11:11:05.732000 -0500	70	126.91	XNYS	00068628163TRNY1
20251218 11:11:52.162000 -0500	95	126.89	XNYS	00068628204TRNY1
20251218 11:11:52.162000 -0500	5	126.89	XNYS	00068628205TRNY1
20251218 11:12:47.181000 -0500	70	126.88	XNYS	00068628337TRNY1
20251218 11:13:30.720000 -0500	69	126.88	XNYS	00068628408TRNY1
20251218 11:13:30.720000 -0500	1	126.88	XNYS	00068628409TRNY1
20251218 11:13:54.908000 -0500	70	126.89	XNYS	00068628479TRNY1
20251218 11:14:50.529000 -0500	90	126.81	XNYS	00068628607TRNY1
20251218 11:15:22.409000 -0500	70	126.72	XNYS	00068628664TRNY1
20251218 11:15:22.409000 -0500	1	126.72	XNYS	00068628665TRNY1
20251218 11:16:01.961000 -0500	48	126.72	XNYS	00068628724TRNY1
20251218 11:16:01.961000 -0500	40	126.72	XNYS	00068628725TRNY1
20251218 11:16:01.961000 -0500	12	126.72	XNYS	00068628726TRNY1
20251218 11:17:55.550000 -0500	100	126.8	XNYS	00068628907TRNY1
20251218 11:18:21.732000 -0500	80	126.87	XNYS	00068628943TRNY1
20251218 11:18:55.766000 -0500	80	126.79	XNYS	00068628999TRNY1
20251218 11:19:51.458000 -0500	100	126.77	XNYS	00068629094TRNY1
20251218 11:20:54.303000 -0500	90	126.79	XNYS	00068629303TRNY1
20251218 11:21:23.577000 -0500	100	126.73	XNYS	00068629344TRNY1
20251218 11:22:52.139000 -0500	100	126.86	XNYS	00068629462TRNY1
20251218 11:23:07.855000 -0500	1	126.85	XNYS	00068629490TRNY1
20251218 11:23:07.856000 -0500	10	126.85	XNYS	00068629491TRNY1
20251218 11:23:34.644000 -0500	100	126.92	XNYS	00068629520TRNY1
20251218 11:24:36.196000 -0500	80	126.95	XNYS	00068629605TRNY1
20251218 11:25:26.180000 -0500	100	126.93	XNYS	00068629671TRNY1
20251218 11:25:59.603000 -0500	80	126.94	XNYS	00068629731TRNY1
20251218 11:26:48.600000 -0500	80	126.95	XNYS	00068629816TRNY1
20251218 11:27:21.422000 -0500	70	126.91	XNYS	00068629890TRNY1
20251218 11:28:22.158000 -0500	80	126.81	XNYS	00068630074TRNY1
20251218 11:29:03.107000 -0500	90	126.77	XNYS	00068630142TRNY1
20251218 11:29:47.164000 -0500	90	126.79	XNYS	00068630216TRNY1
20251218 11:30:42.160000 -0500	90	126.85	XNYS	00068630445TRNY1
20251218 11:31:28.918000 -0500	80	126.79	XNYS	00068630483TRNY1
20251218 11:32:16.528000 -0500	100	126.75	XNYS	00068630545TRNY1
20251218 11:32:59.960000 -0500	13	126.79	XNYS	00068630591TRNY1
20251218 11:32:59.960000 -0500	87	126.79	XNYS	00068630592TRNY1
20251218 11:34:29.883000 -0500	100	126.84	XNYS	00068630710TRNY1
20251218 11:34:53.145000 -0500	100	126.73	XNYS	00068630763TRNY1
20251218 11:36:10.339000 -0500	90	126.85	XNYS	00068630876TRNY1
20251218 11:37:12.818000 -0500	100	127.01	XNYS	00068630970TRNY1
20251218 11:37:54.125000 -0500	100	127.03	XNYS	00068631019TRNY1
20251218 11:39:38.720000 -0500	100	127.24	XNYS	00068631162TRNY1
20251218 11:40:12.685000 -0500	70	127.19	XNYS	00068631211TRNY1
20251218 11:40:51.372000 -0500	70	127.15	XNYS	00068631325TRNY1
20251218 11:41:55.097000 -0500	100	127.13	XNYS	00068631425TRNY1
20251218 11:43:17.857000 -0500	80	127.05	XNYS	00068631549TRNY1
20251218 11:44:31.996000 -0500	40	127.1	XNYS	00068631652TRNY1
20251218 11:44:45.984000 -0500	100	127.13	XNYS	00068631667TRNY1
20251218 11:45:28.536000 -0500	70	127.03	XNYS	00068631755TRNY1
20251218 11:46:38.576000 -0500	80	127.05	XNYS	00068631841TRNY1
20251218 11:47:25.589000 -0500	70	127.11	XNYS	00068631894TRNY1
20251218 11:48:22.263000 -0500	70	127.1	XNYS	00068631951TRNY1
20251218 11:49:31.163000 -0500	70	127.07	XNYS	00068632021TRNY1
20251218 11:50:35.899000 -0500	80	127.09	XNYS	00068632065TRNY1
20251218 11:51:46.930000 -0500	90	127.07	XNYS	00068632137TRNY1
20251218 11:52:50.489000 -0500	100	127.09	XNYS	00068632202TRNY1
20251218 11:54:42.272000 -0500	100	127.04	XNYS	00068632380TRNY1
20251218 11:55:55.252000 -0500	40	126.92	XNYS	00068632440TRNY1
20251218 11:56:05.417000 -0500	100	126.91	XNYS	00068632460TRNY1
20251218 11:57:39.765000 -0500	100	126.93	XNYS	00068632754TRNY1
20251218 11:59:32.858000 -0500	100	127.05	XNYS	00068632886TRNY1
20251218 12:01:05.628000 -0500	80	126.98	XNYS	00068633058TRNY1
20251218 12:02:10.147000 -0500	90	126.97	XNYS	00068633215TRNY1
20251218 12:03:11.778000 -0500	27	126.97	XNYS	00068633314TRNY1
20251218 12:03:11.778000 -0500	63	126.97	XNYS	00068633315TRNY1
20251218 12:04:36.131000 -0500	70	126.92	XNYS	00068634036TRNY1
20251218 12:05:57.321000 -0500	100	126.75	XNYS	00068634190TRNY1
20251218 12:07:04.223000 -0500	70	126.68	XNYS	00068634323TRNY1
20251218 12:07:48.899000 -0500	100	126.63	XNYS	00068634379TRNY1
20251218 12:09:42.366000 -0500	80	126.46	XNYS	00068634736TRNY1
20251218 12:10:26.218000 -0500	100	126.5	XNYS	00068634823TRNY1
20251218 12:12:19.009000 -0500	70	126.34	XNYS	00068635152TRNY1
20251218 12:13:35.547000 -0500	70	126.38	XNYS	00068635360TRNY1
20251218 12:14:27.429000 -0500	80	126.26	XNYS	00068635493TRNY1
20251218 12:16:06.975000 -0500	90	126.3	XNYS	00068635646TRNY1
20251218 12:17:19.034000 -0500	100	126.18	XNYS	00068635736TRNY1
20251218 12:18:43.008000 -0500	70	126.19	XNYS	00068635864TRNY1
20251218 12:20:13.596000 -0500	80	126.31	XNYS	00068636010TRNY1
20251218 12:21:53.196000 -0500	90	126.41	XNYS	00068636150TRNY1
20251218 12:22:56.357000 -0500	80	126.42	XNYS	00068636227TRNY1
20251218 12:24:03.861000 -0500	90	126.3	XNYS	00068636380TRNY1
20251218 12:25:23.737000 -0500	40	126.18	XNYS	00068636509TRNY1
20251218 12:25:23.737000 -0500	50	126.18	XNYS	00068636510TRNY1
20251218 12:26:46.682000 -0500	100	126.16	XNYS	00068636593TRNY1
20251218 12:28:14.395000 -0500	100	126.43	XNYS	00068636688TRNY1
20251218 12:29:15.503000 -0500	70	126.29	XNYS	00068636765TRNY1
20251218 12:30:48.694000 -0500	100	126.31	XNYS	00068636890TRNY1
20251218 12:31:37.821000 -0500	70	126.18	XNYS	00068636948TRNY1
20251218 12:32:50.999000 -0500	80	126.14	XNYS	00068637021TRNY1
20251218 12:34:06.775000 -0500	70	126.28	XNYS	00068637089TRNY1
20251218 12:35:40.452000 -0500	100	126.36	XNYS	00068637212TRNY1
20251218 12:36:20.602000 -0500	70	126.29	XNYS	00068637261TRNY1
20251218 12:37:38.641000 -0500	100	126.29	XNYS	00068637397TRNY1
20251218 12:40:02.188000 -0500	100	126.51	XNYS	00068637675TRNY1
20251218 12:41:43.736000 -0500	67	126.64	XNYS	00068637760TRNY1
20251218 12:41:43.736000 -0500	33	126.64	XNYS	00068637761TRNY1
20251218 12:42:52.351000 -0500	70	126.64	XNYS	00068637860TRNY1
20251218 12:44:12.159000 -0500	47	126.79	XNYS	00068637944TRNY1
20251218 12:44:12.159000 -0500	53	126.79	XNYS	00068637945TRNY1
20251218 12:45:55.509000 -0500	70	126.75	XNYS	00068638069TRNY1
20251218 12:47:25.912000 -0500	80	126.73	XNYS	00068638220TRNY1
20251218 12:48:51.868000 -0500	70	126.59	XNYS	00068638344TRNY1
20251218 12:50:44.683000 -0500	90	126.53	XNYS	00068638467TRNY1
20251218 12:51:56.783000 -0500	80	126.47	XNYS	00068638571TRNY1
20251218 12:53:27.051000 -0500	100	126.55	XNYS	00068638671TRNY1
20251218 12:55:07.534000 -0500	70	126.52	XNYS	00068638789TRNY1
20251218 12:56:22.817000 -0500	100	126.49	XNYS	00068638890TRNY1
20251218 12:58:37.514000 -0500	85	126.56	XNYS	00068639038TRNY1
20251218 12:58:37.514000 -0500	6	126.56	XNYS	00068639039TRNY1
20251218 12:58:37.514000 -0500	1	126.56	XNYS	00068639040TRNY1
20251218 12:58:37.514000 -0500	8	126.56	XNYS	00068639041TRNY1
20251218 13:00:13.907000 -0500	80	126.66	XNYS	00068639212TRNY1
20251218 13:01:39.196000 -0500	90	126.63	XNYS	00068639320TRNY1
20251218 13:02:59.131000 -0500	80	126.56	XNYS	00068639484TRNY1
20251218 13:03:56.516000 -0500	100	126.57	XNYS	00068639588TRNY1
20251218 13:05:58.063000 -0500	100	126.61	XNYS	00068639743TRNY1
20251218 13:07:45.204000 -0500	100	126.64	XNYS	00068639847TRNY1
20251218 13:10:01.537000 -0500	54	126.71	XNYS	00068640005TRNY1
20251218 13:10:01.537000 -0500	1	126.71	XNYS	00068640006TRNY1
20251218 13:10:01.537000 -0500	15	126.71	XNYS	00068640007TRNY1
20251218 13:11:13.092000 -0500	70	126.74	XNYS	00068640176TRNY1
20251218 13:12:33.429000 -0500	43	126.82	XNYS	00068640262TRNY1
20251218 13:12:33.429000 -0500	57	126.82	XNYS	00068640263TRNY1
20251218 13:14:30.741000 -0500	100	126.72	XNYS	00068640369TRNY1
20251218 13:16:40.268000 -0500	57	126.69	XNYS	00068640502TRNY1
20251218 13:16:40.268000 -0500	33	126.69	XNYS	00068640503TRNY1
20251218 13:19:05.633000 -0500	100	126.7	XNYS	00068640657TRNY1
20251218 13:21:10.505000 -0500	100	126.76	XNYS	00068640875TRNY1
20251218 13:22:17.656000 -0500	90	126.73	XNYS	00068640968TRNY1
20251218 13:24:50.747000 -0500	100	126.76	XNYS	00068641125TRNY1
20251218 13:25:58.787000 -0500	90	126.72	XNYS	00068641225TRNY1
20251218 13:27:40.223000 -0500	80	126.76	XNYS	00068641324TRNY1
20251218 13:29:08.865000 -0500	80	126.75	XNYS	00068641451TRNY1
20251218 13:30:16.268000 -0500	100	126.72	XNYS	00068641563TRNY1
20251218 13:32:37.919000 -0500	100	126.83	XNYS	00068641786TRNY1
20251218 13:34:16.845000 -0500	90	126.82	XNYS	00068641920TRNY1
20251218 13:36:42.531000 -0500	100	126.96	XNYS	00068642103TRNY1
20251218 13:37:47.700000 -0500	100	126.95	XNYS	00068642167TRNY1
20251218 13:38:50.968000 -0500	100	126.96	XNYS	00068642244TRNY1
20251218 13:40:19.188000 -0500	100	126.93	XNYS	00068642340TRNY1
20251218 13:42:15.703000 -0500	100	126.93	XNYS	00068642453TRNY1
20251218 13:43:49.970000 -0500	80	126.9	XNYS	00068642609TRNY1
20251218 13:45:17.868000 -0500	40	126.83	XNYS	00068642732TRNY1
20251218 13:45:17.868000 -0500	1	126.83	XNYS	00068642733TRNY1
20251218 13:46:13.883000 -0500	90	126.83	XNYS	00068642794TRNY1
20251218 13:47:35.847000 -0500	100	126.77	XNYS	00068642875TRNY1
20251218 13:50:08.037000 -0500	45	126.83	XNYS	00068643004TRNY1
20251218 13:50:08.037000 -0500	55	126.83	XNYS	00068643005TRNY1
20251218 13:50:57.243000 -0500	70	126.89	XNYS	00068643040TRNY1
20251218 13:51:42.637000 -0500	13	126.89	XNYS	00068643093TRNY1
20251218 13:52:04.758000 -0500	100	126.91	XNYS	00068643118TRNY1
20251218 13:53:25.235000 -0500	52	126.78	XNYS	00068643210TRNY1
20251218 13:53:25.235000 -0500	1	126.78	XNYS	00068643211TRNY1
20251218 13:53:25.235000 -0500	47	126.78	XNYS	00068643212TRNY1
20251218 13:55:52.917000 -0500	100	126.78	XNYS	00068643349TRNY1
20251218 13:58:12.174000 -0500	80	126.82	XNYS	00068643484TRNY1
20251218 13:58:12.174000 -0500	20	126.82	XNYS	00068643485TRNY1
20251218 13:58:45.474000 -0500	80	126.8	XNYS	00068643521TRNY1
20251218 14:00:34.675000 -0500	1	126.72	XNYS	00068643687TRNY1
20251218 14:00:34.675000 -0500	68	126.72	XNYS	00068643688TRNY1
20251218 14:00:34.675000 -0500	1	126.72	XNYS	00068643689TRNY1
20251218 14:01:23.511000 -0500	90	126.83	XNYS	00068643748TRNY1
20251218 14:03:04.457000 -0500	100	126.75	XNYS	00068643850TRNY1
20251218 14:04:51.717000 -0500	58	126.69	XNYS	00068643988TRNY1
20251218 14:04:51.717000 -0500	1	126.69	XNYS	00068643989TRNY1
20251218 14:05:29.929000 -0500	70	126.67	XNYS	00068644033TRNY1
20251218 14:06:22.179000 -0500	70	126.71	XNYS	00068644120TRNY1
20251218 14:07:44.019000 -0500	100	126.73	XNYS	00068644214TRNY1
20251218 14:09:02.185000 -0500	5	126.71	XNYS	00068644289TRNY1
20251218 14:09:02.185000 -0500	75	126.71	XNYS	00068644290TRNY1
20251218 14:10:10.381000 -0500	70	126.75	XNYS	00068644341TRNY1
20251218 14:11:18.532000 -0500	100	126.84	XNYS	00068644404TRNY1
20251218 14:12:59.931000 -0500	100	126.79	XNYS	00068644516TRNY1
20251218 14:15:04.188000 -0500	80	126.65	XNYS	00068644668TRNY1
20251218 14:15:58.028000 -0500	100	126.58	XNYS	00068644783TRNY1
20251218 14:18:50.338000 -0500	90	126.62	XNYS	00068644948TRNY1
20251218 14:19:30.788000 -0500	22	126.57	XNYS	00068644984TRNY1
20251218 14:19:30.788000 -0500	58	126.57	XNYS	00068644985TRNY1
20251218 14:21:15.678000 -0500	14	126.68	XNYS	00068645135TRNY1
20251218 14:21:28.159000 -0500	37	126.66	XNYS	00068645151TRNY1
20251218 14:21:31.702000 -0500	100	126.66	XNYS	00068645155TRNY1
20251218 14:23:23.240000 -0500	100	126.67	XNYS	00068645251TRNY1
20251218 14:25:26.289000 -0500	100	126.69	XNYS	00068645395TRNY1
20251218 14:26:25.577000 -0500	100	126.68	XNYS	00068645449TRNY1
20251218 14:28:17.144000 -0500	70	126.8	XNYS	00068645584TRNY1
20251218 14:29:44.074000 -0500	90	126.81	XNYS	00068645689TRNY1
20251218 14:30:54.042000 -0500	89	126.88	XNYS	00068645748TRNY1
20251218 14:30:54.042000 -0500	1	126.88	XNYS	00068645749TRNY1
20251218 14:30:54.042000 -0500	10	126.88	XNYS	00068645750TRNY1
20251218 14:32:52.174000 -0500	80	126.86	XNYS	00068645833TRNY1
20251218 14:34:01.308000 -0500	80	126.81	XNYS	00068645942TRNY1
20251218 14:35:17.416000 -0500	80	126.69	XNYS	00068646017TRNY1
20251218 14:36:18.717000 -0500	54	126.66	XNYS	00068646081TRNY1
20251218 14:36:18.718000 -0500	1	126.66	XNYS	00068646082TRNY1
20251218 14:36:18.718000 -0500	15	126.66	XNYS	00068646083TRNY1
20251218 14:37:39.907000 -0500	70	126.67	XNYS	00068646153TRNY1
20251218 14:38:42.191000 -0500	100	126.74	XNYS	00068646216TRNY1
20251218 14:40:36.736000 -0500	84	126.72	XNYS	00068646350TRNY1
20251218 14:40:36.736000 -0500	16	126.72	XNYS	00068646351TRNY1
20251218 14:42:20.134000 -0500	80	126.87	XNYS	00068646450TRNY1
20251218 14:43:12.536000 -0500	70	126.8	XNYS	00068646511TRNY1
20251218 14:44:09.413000 -0500	100	126.79	XNYS	00068646540TRNY1
20251218 14:46:23.987000 -0500	90	126.75	XNYS	00068646661TRNY1
20251218 14:47:38.096000 -0500	90	126.72	XNYS	00068646751TRNY1
20251218 14:48:56.937000 -0500	80	126.66	XNYS	00068646804TRNY1
20251218 14:50:16.151000 -0500	70	126.68	XNYS	00068646854TRNY1
20251218 14:50:56.679000 -0500	100	126.68	XNYS	00068646891TRNY1
20251218 14:52:36.158000 -0500	100	126.51	XNYS	00068646998TRNY1
20251218 14:54:09.508000 -0500	80	126.47	XNYS	00068647068TRNY1
20251218 14:55:48.476000 -0500	100	126.5	XNYS	00068647128TRNY1
20251218 14:56:20.754000 -0500	100	126.44	XNYS	00068647186TRNY1
20251218 14:58:27.666000 -0500	90	126.3	XNYS	00068647361TRNY1
20251218 14:59:21.114000 -0500	90	126.32	XNYS	00068647403TRNY1
20251218 15:00:05.573000 -0500	27	126.18	XNYS	00068647456TRNY1
20251218 15:00:05.573000 -0500	73	126.18	XNYS	00068647457TRNY1
20251218 15:02:07.202000 -0500	100	126.48	XNYS	00068647588TRNY1
20251218 15:03:54.738000 -0500	100	126.65	XNYS	00068647695TRNY1
20251218 15:04:39.523000 -0500	90	126.67	XNYS	00068647728TRNY1
20251218 15:05:31.214000 -0500	90	126.74	XNYS	00068647819TRNY1
20251218 15:06:42.324000 -0500	100	126.79	XNYS	00068647883TRNY1
20251218 15:07:59.086000 -0500	90	126.75	XNYS	00068648030TRNY1
20251218 15:09:09.238000 -0500	70	126.73	XNYS	00068648086TRNY1
20251218 15:09:52.565000 -0500	100	126.71	XNYS	00068648177TRNY1
20251218 15:11:53.043000 -0500	100	126.81	XNYS	00068648314TRNY1
20251218 15:12:28.138000 -0500	80	126.85	XNYS	00068648345TRNY1
20251218 15:13:36.597000 -0500	90	126.93	XNYS	00068648412TRNY1
20251218 15:14:23.594000 -0500	100	126.93	XNYS	00068648469TRNY1
20251218 15:15:57.402000 -0500	100	126.95	XNYS	00068648580TRNY1
20251218 15:16:19.971000 -0500	82	126.9	XNYS	00068648630TRNY1
20251218 15:16:19.971000 -0500	18	126.9	XNYS	00068648631TRNY1
20251218 15:17:37.607000 -0500	100	126.78	XNYS	00068648786TRNY1
20251218 15:20:09.369000 -0500	200	126.97	XNYS	00068648962TRNY1
20251218 15:21:10.549000 -0500	83	126.9	XNYS	00068649051TRNY1
20251218 15:21:10.549000 -0500	7	126.9	XNYS	00068649052TRNY1
20251218 15:22:02.128000 -0500	71	126.97	XNYS	00068649122TRNY1
20251218 15:22:02.128000 -0500	29	126.97	XNYS	00068649123TRNY1
20251218 15:22:51.127000 -0500	31	126.92	XNYS	00068649244TRNY1
20251218 15:22:51.127000 -0500	69	126.92	XNYS	00068649245TRNY1
20251218 15:24:02.385000 -0500	70	126.99	XNYS	00068649462TRNY1
20251218 15:24:53.702000 -0500	38	127.03	XNYS	00068649512TRNY1
20251218 15:25:24.017000 -0500	90	127.04	XNYS	00068649587TRNY1
20251218 15:25:51.316000 -0500	13	126.97	XNYS	00068649604TRNY1
20251218 15:25:51.316000 -0500	57	126.97	XNYS	00068649605TRNY1
20251218 15:27:25.156000 -0500	100	126.99	XNYS	00068649684TRNY1
20251218 15:27:33.620000 -0500	80	126.99	XNYS	00068649690TRNY1
20251218 15:28:13.670000 -0500	100	127.02	XNYS	00068649739TRNY1
20251218 15:28:59.581000 -0500	100	127.02	XNYS	00068649773TRNY1
20251218 15:30:03.034000 -0500	100	127.03	XNYS	00068649895TRNY1
20251218 15:31:37.868000 -0500	100	127.03	XNYS	00068650069TRNY1
20251218 15:31:43.602000 -0500	1	127.03	XNYS	00068650078TRNY1
20251218 15:31:46.846000 -0500	3	127.03	XNYS	00068650083TRNY1
20251218 15:31:48.103000 -0500	1	127.03	XNYS	00068650088TRNY1
20251218 15:31:53.569000 -0500	6	127.03	XNYS	00068650094TRNY1
20251218 15:31:53.570000 -0500	100	127.03	XNYS	00068650095TRNY1
20251218 15:32:53.490000 -0500	70	127.03	XNYS	00068650208TRNY1
20251218 15:33:42.881000 -0500	100	127.05	XNYS	00068650274TRNY1
20251218 15:34:13.780000 -0500	100	127.03	XNYS	00068650311TRNY1
20251218 15:35:05.360000 -0500	100	127.04	XNYS	00068650395TRNY1
20251218 15:35:59.239000 -0500	20	126.97	XNYS	00068650487TRNY1
20251218 15:35:59.239000 -0500	50	126.97	XNYS	00068650488TRNY1
20251218 15:37:00.262000 -0500	22	127.03	XNYS	00068650631TRNY1
20251218 15:37:00.262000 -0500	692	127.03	XNYS	00068650632TRNY1
20251218 15:37:00.262000 -0500	249	127.03	XNYS	00068650633TRNY1
20251218 15:45:13.881000 -0500	100	127.22	XNYS	00068652043TRNY1
20251218 15:45:16.077000 -0500	100	127.22	XNYS	00068652044TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251219241154/en/

CRH plc