CRH PLC

Transaction in Own Shares • Dec 22, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

22nd December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 19th 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	$127.3702	$127.91	$126.54	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 669,121,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.380% 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 19th 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:		19th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$127.3702	31,000

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251219 09:31:32.763000 -0500	100	127.06	XNYS	00068655682TRNY1
20251219 09:31:32.763000 -0500	30	127.05	XNYS	00068655683TRNY1
20251219 09:31:32.763000 -0500	50	127.05	XNYS	00068655684TRNY1
20251219 09:32:17.235000 -0500	100	126.84	XNYS	00068655718TRNY1
20251219 09:32:43.781000 -0500	60	126.83	XNYS	00068655740TRNY1
20251219 09:32:43.781000 -0500	1	126.83	XNYS	00068655741TRNY1
20251219 09:32:43.781000 -0500	39	126.83	XNYS	00068655742TRNY1
20251219 09:33:00.414000 -0500	100	126.8	XNYS	00068655764TRNY1
20251219 09:33:34.466000 -0500	45	126.54	XNYS	00068655787TRNY1
20251219 09:33:34.466000 -0500	55	126.54	XNYS	00068655788TRNY1
20251219 09:35:04.147000 -0500	200	126.55	XNYS	00068655849TRNY1
20251219 09:35:41.000000 -0500	100	126.88	XNYS	00068655878TRNY1
20251219 09:36:34.073000 -0500	100	126.97	XNYS	00068655940TRNY1
20251219 09:37:08.582000 -0500	100	126.89	XNYS	00068655960TRNY1
20251219 09:38:48.932000 -0500	200	127.37	XNYS	00068656005TRNY1
20251219 09:39:01.854000 -0500	1	127.38	XNYS	00068656011TRNY1
20251219 09:39:01.854000 -0500	89	127.38	XNYS	00068656012TRNY1
20251219 09:39:57.259000 -0500	100	127.49	XNYS	00068656058TRNY1
20251219 09:40:16.999000 -0500	90	127.37	XNYS	00068656080TRNY1
20251219 09:40:57.019000 -0500	100	127.23	XNYS	00068656093TRNY1
20251219 09:41:30.516000 -0500	100	127.12	XNYS	00068656104TRNY1
20251219 09:42:50.648000 -0500	90	127.23	XNYS	00068656226TRNY1
20251219 09:42:50.648000 -0500	9	127.23	XNYS	00068656227TRNY1
20251219 09:42:50.648000 -0500	1	127.23	XNYS	00068656228TRNY1
20251219 09:43:16.221000 -0500	70	127.27	XNYS	00068656242TRNY1
20251219 09:43:43.799000 -0500	80	127.3	XNYS	00068656262TRNY1
20251219 09:44:22.241000 -0500	22	127.4	XNYS	00068656279TRNY1
20251219 09:45:01.576000 -0500	100	127.49	XNYS	00068656302TRNY1
20251219 09:45:19.026000 -0500	90	127.56	XNYS	00068656310TRNY1
20251219 09:45:41.968000 -0500	100	127.53	XNYS	00068656325TRNY1
20251219 09:46:30.758000 -0500	100	127.27	XNYS	00068656342TRNY1
20251219 09:47:51.859000 -0500	1	127.12	XNYS	00068656380TRNY1
20251219 09:48:00.143000 -0500	100	127.12	XNYS	00068656398TRNY1
20251219 09:48:17.616000 -0500	70	127.05	XNYS	00068656413TRNY1
20251219 09:48:43.855000 -0500	100	127.13	XNYS	00068656442TRNY1
20251219 09:49:31.494000 -0500	100	127.03	XNYS	00068656527TRNY1
20251219 09:50:56.128000 -0500	100	127.16	XNYS	00068656565TRNY1
20251219 09:51:35.608000 -0500	100	127.38	XNYS	00068656583TRNY1
20251219 09:52:10.390000 -0500	60	127.31	XNYS	00068656602TRNY1
20251219 09:52:10.390000 -0500	10	127.31	XNYS	00068656603TRNY1
20251219 09:52:55.953000 -0500	100	127.35	XNYS	00068656643TRNY1
20251219 09:53:34.442000 -0500	70	127.23	XNYS	00068656655TRNY1
20251219 09:54:34.059000 -0500	1	127.13	XNYS	00068656699TRNY1
20251219 09:54:34.059000 -0500	99	127.13	XNYS	00068656700TRNY1
20251219 09:55:32.658000 -0500	90	127.22	XNYS	00068656738TRNY1
20251219 09:56:25.023000 -0500	100	127.29	XNYS	00068656772TRNY1
20251219 09:57:08.347000 -0500	42	127.28	XNYS	00068656796TRNY1
20251219 09:57:08.347000 -0500	1	127.28	XNYS	00068656797TRNY1
20251219 09:57:08.347000 -0500	47	127.28	XNYS	00068656798TRNY1
20251219 09:57:48.213000 -0500	100	127.22	XNYS	00068656816TRNY1
20251219 09:59:03.170000 -0500	100	127.31	XNYS	00068656863TRNY1
20251219 09:59:15.874000 -0500	100	127.34	XNYS	00068656866TRNY1
20251219 10:00:35.369000 -0500	100	127.51	XNYS	00068656905TRNY1
20251219 10:01:12.603000 -0500	80	127.49	XNYS	00068656924TRNY1
20251219 10:02:08.707000 -0500	90	127.35	XNYS	00068656960TRNY1
20251219 10:02:53.348000 -0500	90	127.31	XNYS	00068656990TRNY1
20251219 10:03:31.730000 -0500	90	127.29	XNYS	00068657007TRNY1
20251219 10:04:24.400000 -0500	90	127.4	XNYS	00068657028TRNY1
20251219 10:05:30.637000 -0500	100	127.33	XNYS	00068657064TRNY1
20251219 10:05:46.998000 -0500	99	127.3	XNYS	00068657083TRNY1
20251219 10:05:46.998000 -0500	1	127.3	XNYS	00068657084TRNY1
20251219 10:07:01.504000 -0500	100	127.15	XNYS	00068657128TRNY1
20251219 10:07:57.417000 -0500	100	127.11	XNYS	00068657146TRNY1
20251219 10:08:29.155000 -0500	1	127.05	XNYS	00068657168TRNY1
20251219 10:08:31.387000 -0500	70	127.05	XNYS	00068657169TRNY1
20251219 10:09:38.653000 -0500	100	127.2	XNYS	00068657203TRNY1
20251219 10:10:25.681000 -0500	70	127.12	XNYS	00068657225TRNY1
20251219 10:10:25.681000 -0500	30	127.12	XNYS	00068657226TRNY1
20251219 10:10:40.916000 -0500	99	127.07	XNYS	00068657237TRNY1
20251219 10:10:40.916000 -0500	1	127.07	XNYS	00068657238TRNY1
20251219 10:11:48.600000 -0500	90	127.21	XNYS	00068657268TRNY1
20251219 10:12:43.985000 -0500	100	127.05	XNYS	00068657322TRNY1
20251219 10:13:09.002000 -0500	100	127.02	XNYS	00068657348TRNY1
20251219 10:14:06.855000 -0500	100	127.06	XNYS	00068657412TRNY1
20251219 10:14:52.369000 -0500	100	127.28	XNYS	00068657452TRNY1
20251219 10:16:30.102000 -0500	100	127.36	XNYS	00068657531TRNY1
20251219 10:17:18.229000 -0500	56	127.4	XNYS	00068657597TRNY1
20251219 10:17:18.229000 -0500	44	127.4	XNYS	00068657598TRNY1
20251219 10:17:46.883000 -0500	80	127.36	XNYS	00068657632TRNY1
20251219 10:18:41.637000 -0500	100	127.24	XNYS	00068657711TRNY1
20251219 10:19:25.812000 -0500	80	127.27	XNYS	00068657752TRNY1
20251219 10:19:25.812000 -0500	1	127.27	XNYS	00068657753TRNY1
20251219 10:19:25.812000 -0500	19	127.27	XNYS	00068657754TRNY1
20251219 10:20:25.115000 -0500	100	127.37	XNYS	00068657808TRNY1
20251219 10:21:19.695000 -0500	70	127.4	XNYS	00068657879TRNY1
20251219 10:22:21.725000 -0500	80	127.23	XNYS	00068657950TRNY1
20251219 10:22:38.054000 -0500	100	127.17	XNYS	00068657954TRNY1
20251219 10:24:25.541000 -0500	100	127.38	XNYS	00068658057TRNY1
20251219 10:24:44.558000 -0500	70	127.34	XNYS	00068658084TRNY1
20251219 10:25:36.979000 -0500	70	127.3	XNYS	00068658170TRNY1
20251219 10:26:38.508000 -0500	90	127.08	XNYS	00068658206TRNY1
20251219 10:27:21.800000 -0500	90	127.21	XNYS	00068658255TRNY1
20251219 10:28:11.268000 -0500	100	127.23	XNYS	00068658311TRNY1
20251219 10:28:43.318000 -0500	100	127.26	XNYS	00068658346TRNY1
20251219 10:29:50.211000 -0500	100	127.2	XNYS	00068658412TRNY1
20251219 10:31:17.369000 -0500	100	127.25	XNYS	00068658531TRNY1
20251219 10:32:23.980000 -0500	90	127.33	XNYS	00068658604TRNY1
20251219 10:33:08.418000 -0500	53	127.35	XNYS	00068658668TRNY1
20251219 10:33:08.418000 -0500	47	127.35	XNYS	00068658669TRNY1
20251219 10:34:13.881000 -0500	100	127.36	XNYS	00068658739TRNY1
20251219 10:34:43.659000 -0500	100	127.23	XNYS	00068658758TRNY1
20251219 10:35:50.501000 -0500	29	127.29	XNYS	00068658822TRNY1
20251219 10:35:50.501000 -0500	71	127.29	XNYS	00068658823TRNY1
20251219 10:37:14.702000 -0500	90	127.11	XNYS	00068658887TRNY1
20251219 10:38:17.525000 -0500	100	127.29	XNYS	00068658956TRNY1
20251219 10:39:11.293000 -0500	100	127.29	XNYS	00068659007TRNY1
20251219 10:40:09.159000 -0500	70	127.28	XNYS	00068659058TRNY1
20251219 10:40:50.126000 -0500	90	127.25	XNYS	00068659102TRNY1
20251219 10:42:24.938000 -0500	100	127.32	XNYS	00068659197TRNY1
20251219 10:42:59.604000 -0500	98	127.44	XNYS	00068659227TRNY1
20251219 10:42:59.604000 -0500	1	127.44	XNYS	00068659228TRNY1
20251219 10:42:59.604000 -0500	1	127.44	XNYS	00068659229TRNY1
20251219 10:43:48.152000 -0500	80	127.36	XNYS	00068659285TRNY1
20251219 10:44:48.208000 -0500	100	127.25	XNYS	00068659382TRNY1
20251219 10:45:23.786000 -0500	100	127.26	XNYS	00068659447TRNY1
20251219 10:46:21.823000 -0500	100	127.19	XNYS	00068659510TRNY1
20251219 10:47:25.231000 -0500	100	127.05	XNYS	00068659629TRNY1
20251219 10:48:49.773000 -0500	80	127.03	XNYS	00068659773TRNY1
20251219 10:49:17.210000 -0500	80	127.12	XNYS	00068659830TRNY1
20251219 10:50:44.669000 -0500	100	127.03	XNYS	00068659962TRNY1
20251219 10:51:26.269000 -0500	80	127.02	XNYS	00068660020TRNY1
20251219 10:51:58.448000 -0500	70	126.99	XNYS	00068660044TRNY1
20251219 10:52:35.827000 -0500	70	127.05	XNYS	00068660085TRNY1
20251219 10:53:30.895000 -0500	90	127	XNYS	00068660134TRNY1
20251219 10:54:37.053000 -0500	39	127.17	XNYS	00068660272TRNY1
20251219 10:54:37.053000 -0500	61	127.17	XNYS	00068660273TRNY1
20251219 10:55:22.148000 -0500	90	127.17	XNYS	00068660343TRNY1
20251219 10:56:11.701000 -0500	70	127.18	XNYS	00068660436TRNY1
20251219 10:57:16.118000 -0500	100	127.14	XNYS	00068660492TRNY1
20251219 10:58:09.550000 -0500	90	127.12	XNYS	00068660552TRNY1
20251219 10:58:44.054000 -0500	80	127.08	XNYS	00068660599TRNY1
20251219 10:59:40.096000 -0500	80	127.15	XNYS	00068660681TRNY1
20251219 11:00:09.733000 -0500	70	127.13	XNYS	00068660725TRNY1
20251219 11:01:03.464000 -0500	90	127.11	XNYS	00068660783TRNY1
20251219 11:01:59.293000 -0500	80	127.13	XNYS	00068660835TRNY1
20251219 11:02:45.645000 -0500	70	127.17	XNYS	00068660878TRNY1
20251219 11:03:40.036000 -0500	100	127.23	XNYS	00068660915TRNY1
20251219 11:04:50.340000 -0500	100	127.25	XNYS	00068661127TRNY1
20251219 11:05:36.157000 -0500	80	127.23	XNYS	00068661166TRNY1
20251219 11:06:40.411000 -0500	100	127.28	XNYS	00068661221TRNY1
20251219 11:07:43.414000 -0500	84	127.21	XNYS	00068661333TRNY1
20251219 11:08:18.250000 -0500	70	127.23	XNYS	00068661375TRNY1
20251219 11:08:59.813000 -0500	70	127.16	XNYS	00068661429TRNY1
20251219 11:09:52.953000 -0500	90	127.09	XNYS	00068661580TRNY1
20251219 11:11:13.620000 -0500	98	126.99	XNYS	00068661675TRNY1
20251219 11:11:13.620000 -0500	2	126.99	XNYS	00068661676TRNY1
20251219 11:11:57.910000 -0500	90	126.99	XNYS	00068661726TRNY1
20251219 11:12:41.307000 -0500	90	127.08	XNYS	00068661811TRNY1
20251219 11:13:23.794000 -0500	90	127.02	XNYS	00068661876TRNY1
20251219 11:14:39.433000 -0500	100	127.2	XNYS	00068661976TRNY1
20251219 11:15:11.933000 -0500	90	127.15	XNYS	00068662009TRNY1
20251219 11:15:57.074000 -0500	80	127.19	XNYS	00068662060TRNY1
20251219 11:16:53.212000 -0500	50	127.28	XNYS	00068662137TRNY1
20251219 11:16:53.212000 -0500	1	127.28	XNYS	00068662138TRNY1
20251219 11:16:53.212000 -0500	49	127.28	XNYS	00068662139TRNY1
20251219 11:17:39.235000 -0500	100	127.26	XNYS	00068662203TRNY1
20251219 11:18:28.032000 -0500	100	127.15	XNYS	00068662235TRNY1
20251219 11:19:31.191000 -0500	70	127.19	XNYS	00068662275TRNY1
20251219 11:20:23.288000 -0500	80	127.19	XNYS	00068662309TRNY1
20251219 11:21:14.739000 -0500	100	127.25	XNYS	00068662429TRNY1
20251219 11:21:59.393000 -0500	80	127.3	XNYS	00068662459TRNY1
20251219 11:22:55.268000 -0500	100	127.28	XNYS	00068662524TRNY1
20251219 11:23:36.880000 -0500	6	127.41	XNYS	00068662582TRNY1
20251219 11:23:36.880000 -0500	94	127.41	XNYS	00068662583TRNY1
20251219 11:24:38.383000 -0500	80	127.3	XNYS	00068662639TRNY1
20251219 11:25:20.733000 -0500	100	127.36	XNYS	00068662659TRNY1
20251219 11:26:08.565000 -0500	69	127.3	XNYS	00068662704TRNY1
20251219 11:26:08.565000 -0500	1	127.3	XNYS	00068662705TRNY1
20251219 11:26:52.820000 -0500	21	127.3	XNYS	00068662760TRNY1
20251219 11:26:52.820000 -0500	59	127.3	XNYS	00068662761TRNY1
20251219 11:27:48.742000 -0500	80	127.46	XNYS	00068662800TRNY1
20251219 11:28:22.211000 -0500	80	127.41	XNYS	00068662836TRNY1
20251219 11:28:55.860000 -0500	100	127.42	XNYS	00068662859TRNY1
20251219 11:29:58.668000 -0500	79	127.44	XNYS	00068662896TRNY1
20251219 11:29:58.668000 -0500	1	127.44	XNYS	00068662897TRNY1
20251219 11:31:01.385000 -0500	100	127.57	XNYS	00068662969TRNY1
20251219 11:31:56.607000 -0500	100	127.55	XNYS	00068663039TRNY1
20251219 11:32:33.336000 -0500	100	127.57	XNYS	00068663074TRNY1
20251219 11:33:47.211000 -0500	90	127.55	XNYS	00068663167TRNY1
20251219 11:34:40.026000 -0500	90	127.53	XNYS	00068663289TRNY1
20251219 11:35:29.760000 -0500	80	127.26	XNYS	00068663322TRNY1
20251219 11:36:30.848000 -0500	90	127.1	XNYS	00068663361TRNY1
20251219 11:37:31.783000 -0500	90	127.2	XNYS	00068663426TRNY1
20251219 11:38:09.848000 -0500	80	127.13	XNYS	00068663461TRNY1
20251219 11:39:45.386000 -0500	100	127.3	XNYS	00068663561TRNY1
20251219 11:39:53.346000 -0500	100	127.33	XNYS	00068663579TRNY1
20251219 11:41:11.206000 -0500	100	127.37	XNYS	00068663612TRNY1
20251219 11:42:49.315000 -0500	90	127.4	XNYS	00068663695TRNY1
20251219 11:43:50.577000 -0500	100	127.5	XNYS	00068663734TRNY1
20251219 11:44:43.344000 -0500	12	127.41	XNYS	00068663790TRNY1
20251219 11:44:57.220000 -0500	70	127.42	XNYS	00068663799TRNY1
20251219 11:45:40.684000 -0500	70	127.45	XNYS	00068663856TRNY1
20251219 11:46:38.347000 -0500	80	127.44	XNYS	00068663910TRNY1
20251219 11:47:41.246000 -0500	51	127.39	XNYS	00068663982TRNY1
20251219 11:48:39.128000 -0500	80	127.34	XNYS	00068664032TRNY1
20251219 11:49:31.566000 -0500	90	127.43	XNYS	00068664080TRNY1
20251219 11:50:58.536000 -0500	90	127.37	XNYS	00068664142TRNY1
20251219 11:52:39.770000 -0500	2	127.47	XNYS	00068664480TRNY1
20251219 11:52:43.364000 -0500	1	127.46	XNYS	00068664481TRNY1
20251219 11:52:43.364000 -0500	99	127.46	XNYS	00068664482TRNY1
20251219 11:53:09.126000 -0500	97	127.4	XNYS	00068664509TRNY1
20251219 11:53:09.126000 -0500	3	127.4	XNYS	00068664510TRNY1
20251219 11:54:51.213000 -0500	70	127.45	XNYS	00068664606TRNY1
20251219 11:55:40.342000 -0500	70	127.42	XNYS	00068664666TRNY1
20251219 11:56:34.888000 -0500	70	127.39	XNYS	00068664710TRNY1
20251219 11:58:15.515000 -0500	80	127.54	XNYS	00068664760TRNY1
20251219 11:58:51.069000 -0500	80	127.51	XNYS	00068664790TRNY1
20251219 12:00:24.604000 -0500	90	127.53	XNYS	00068664867TRNY1
20251219 12:01:26.210000 -0500	70	127.56	XNYS	00068664921TRNY1
20251219 12:02:19.837000 -0500	70	127.48	XNYS	00068664959TRNY1
20251219 12:03:56.123000 -0500	100	127.6	XNYS	00068665066TRNY1
20251219 12:05:15.073000 -0500	3	127.64	XNYS	00068665132TRNY1
20251219 12:05:15.073000 -0500	28	127.64	XNYS	00068665133TRNY1
20251219 12:05:15.073000 -0500	59	127.64	XNYS	00068665134TRNY1
20251219 12:05:54.609000 -0500	31	127.63	XNYS	00068665155TRNY1
20251219 12:06:26.854000 -0500	98	127.59	XNYS	00068665166TRNY1
20251219 12:06:26.854000 -0500	2	127.59	XNYS	00068665167TRNY1
20251219 12:08:16.774000 -0500	90	127.59	XNYS	00068665264TRNY1
20251219 12:09:20.607000 -0500	70	127.6	XNYS	00068665320TRNY1
20251219 12:10:55.221000 -0500	100	127.5	XNYS	00068665387TRNY1
20251219 12:11:56.943000 -0500	100	127.53	XNYS	00068665426TRNY1
20251219 12:13:49.776000 -0500	70	127.55	XNYS	00068665496TRNY1
20251219 12:14:59.007000 -0500	1	127.57	XNYS	00068665552TRNY1
20251219 12:14:59.007000 -0500	89	127.57	XNYS	00068665553TRNY1
20251219 12:16:09.846000 -0500	6	127.66	XNYS	00068665602TRNY1
20251219 12:16:09.846000 -0500	64	127.66	XNYS	00068665603TRNY1
20251219 12:17:33.390000 -0500	5	127.68	XNYS	00068665668TRNY1
20251219 12:17:48.781000 -0500	90	127.68	XNYS	00068665696TRNY1
20251219 12:19:00.994000 -0500	2	127.69	XNYS	00068665741TRNY1
20251219 12:19:22.374000 -0500	100	127.68	XNYS	00068665757TRNY1
20251219 12:20:25.555000 -0500	100	127.64	XNYS	00068665833TRNY1
20251219 12:22:17.032000 -0500	80	127.65	XNYS	00068665891TRNY1
20251219 12:23:32.089000 -0500	90	127.72	XNYS	00068665921TRNY1
20251219 12:24:39.705000 -0500	70	127.72	XNYS	00068665957TRNY1
20251219 12:25:44.987000 -0500	100	127.73	XNYS	00068665992TRNY1
20251219 12:27:36.764000 -0500	90	127.71	XNYS	00068666057TRNY1
20251219 12:28:10.415000 -0500	12	127.69	XNYS	00068666093TRNY1
20251219 12:28:10.415000 -0500	88	127.69	XNYS	00068666094TRNY1
20251219 12:29:48.483000 -0500	70	127.66	XNYS	00068666135TRNY1
20251219 12:30:59.179000 -0500	70	127.61	XNYS	00068666212TRNY1
20251219 12:31:52.264000 -0500	70	127.65	XNYS	00068666276TRNY1
20251219 12:32:45.515000 -0500	70	127.64	XNYS	00068666306TRNY1
20251219 12:33:48.495000 -0500	70	127.58	XNYS	00068666343TRNY1
20251219 12:35:08.695000 -0500	100	127.62	XNYS	00068666405TRNY1
20251219 12:36:50.104000 -0500	80	127.63	XNYS	00068666528TRNY1
20251219 12:39:10.655000 -0500	100	127.62	XNYS	00068666651TRNY1
20251219 12:39:58.492000 -0500	90	127.65	XNYS	00068666684TRNY1
20251219 12:41:07.377000 -0500	80	127.61	XNYS	00068666736TRNY1
20251219 12:42:23.211000 -0500	70	127.56	XNYS	00068666785TRNY1
20251219 12:43:37.747000 -0500	70	127.59	XNYS	00068666836TRNY1
20251219 12:45:13.239000 -0500	70	127.47	XNYS	00068666908TRNY1
20251219 12:46:34.669000 -0500	80	127.48	XNYS	00068666961TRNY1
20251219 12:47:49.435000 -0500	100	127.51	XNYS	00068667005TRNY1
20251219 12:50:05.236000 -0500	90	127.46	XNYS	00068667073TRNY1
20251219 12:52:02.532000 -0500	100	127.56	XNYS	00068667160TRNY1
20251219 12:53:35.685000 -0500	90	127.63	XNYS	00068667253TRNY1
20251219 12:54:36.034000 -0500	100	127.68	XNYS	00068667312TRNY1
20251219 12:56:30.577000 -0500	70	127.67	XNYS	00068667580TRNY1
20251219 12:58:24.734000 -0500	100	127.43	XNYS	00068667707TRNY1
20251219 13:00:00.060000 -0500	90	127.36	XNYS	00068667765TRNY1
20251219 13:01:56.038000 -0500	100	127.38	XNYS	00068667862TRNY1
20251219 13:03:23.362000 -0500	90	127.47	XNYS	00068667942TRNY1
20251219 13:04:29.092000 -0500	70	127.6	XNYS	00068667950TRNY1
20251219 13:05:50.921000 -0500	100	127.64	XNYS	00068667984TRNY1
20251219 13:07:33.971000 -0500	100	127.66	XNYS	00068668048TRNY1
20251219 13:09:43.008000 -0500	80	127.61	XNYS	00068668203TRNY1
20251219 13:11:10.800000 -0500	80	127.69	XNYS	00068668310TRNY1
20251219 13:13:04.459000 -0500	80	127.65	XNYS	00068668480TRNY1
20251219 13:14:27.518000 -0500	80	127.66	XNYS	00068668557TRNY1
20251219 13:14:27.518000 -0500	10	127.66	XNYS	00068668558TRNY1
20251219 13:15:37.057000 -0500	100	127.74	XNYS	00068668610TRNY1
20251219 13:18:28.786000 -0500	90	127.8	XNYS	00068668688TRNY1
20251219 13:20:16.456000 -0500	80	127.87	XNYS	00068668843TRNY1
20251219 13:21:07.968000 -0500	100	127.82	XNYS	00068668940TRNY1
20251219 13:22:51.418000 -0500	100	127.83	XNYS	00068669093TRNY1
20251219 13:25:46.658000 -0500	90	127.87	XNYS	00068669252TRNY1
20251219 13:26:48.495000 -0500	90	127.89	XNYS	00068669278TRNY1
20251219 13:28:55.300000 -0500	33	127.91	XNYS	00068669343TRNY1
20251219 13:29:06.442000 -0500	27	127.91	XNYS	00068669352TRNY1
20251219 13:29:06.442000 -0500	43	127.91	XNYS	00068669353TRNY1
20251219 13:30:15.859000 -0500	100	127.86	XNYS	00068669414TRNY1
20251219 13:32:04.923000 -0500	100	127.81	XNYS	00068669496TRNY1
20251219 13:34:22.457000 -0500	90	127.84	XNYS	00068669545TRNY1
20251219 13:35:59.230000 -0500	42	127.77	XNYS	00068669596TRNY1
20251219 13:36:29.386000 -0500	49	127.86	XNYS	00068669624TRNY1
20251219 13:36:29.386000 -0500	1	127.86	XNYS	00068669625TRNY1
20251219 13:36:29.386000 -0500	40	127.86	XNYS	00068669626TRNY1
20251219 13:37:42.844000 -0500	100	127.8	XNYS	00068669714TRNY1
20251219 13:39:11.796000 -0500	100	127.76	XNYS	00068669776TRNY1
20251219 13:41:03.135000 -0500	100	127.78	XNYS	00068669841TRNY1
20251219 13:43:17.703000 -0500	90	127.74	XNYS	00068669921TRNY1
20251219 13:44:09.830000 -0500	100	127.72	XNYS	00068669949TRNY1
20251219 13:45:50.673000 -0500	80	127.64	XNYS	00068670007TRNY1
20251219 13:47:00.915000 -0500	70	127.74	XNYS	00068670041TRNY1
20251219 13:48:21.657000 -0500	70	127.76	XNYS	00068670119TRNY1
20251219 13:49:10.392000 -0500	100	127.7	XNYS	00068670140TRNY1
20251219 13:51:35.411000 -0500	100	127.88	XNYS	00068670208TRNY1
20251219 13:52:38.352000 -0500	100	127.86	XNYS	00068670230TRNY1
20251219 13:54:34.793000 -0500	40	127.84	XNYS	00068670274TRNY1
20251219 13:55:29.155000 -0500	90	127.85	XNYS	00068670355TRNY1
20251219 13:56:48.304000 -0500	80	127.86	XNYS	00068670398TRNY1
20251219 13:58:30.531000 -0500	100	127.66	XNYS	00068670455TRNY1
20251219 13:59:49.333000 -0500	80	127.63	XNYS	00068670507TRNY1
20251219 14:00:57.352000 -0500	100	127.72	XNYS	00068671166TRNY1
20251219 14:02:49.882000 -0500	80	127.79	XNYS	00068671207TRNY1
20251219 14:04:08.859000 -0500	2	127.61	XNYS	00068671273TRNY1
20251219 14:04:08.859000 -0500	28	127.61	XNYS	00068671274TRNY1
20251219 14:04:08.859000 -0500	50	127.61	XNYS	00068671275TRNY1
20251219 14:04:55.970000 -0500	100	127.76	XNYS	00068671356TRNY1
20251219 14:07:11.294000 -0500	80	127.58	XNYS	00068671431TRNY1
20251219 14:07:49.232000 -0500	100	127.54	XNYS	00068671483TRNY1
20251219 14:10:10.913000 -0500	80	127.52	XNYS	00068671563TRNY1
20251219 14:11:10.028000 -0500	90	127.51	XNYS	00068671615TRNY1
20251219 14:12:40.014000 -0500	90	127.48	XNYS	00068671699TRNY1
20251219 14:14:00.859000 -0500	80	127.44	XNYS	00068671789TRNY1
20251219 14:15:10.857000 -0500	70	127.39	XNYS	00068671856TRNY1
20251219 14:16:48.487000 -0500	90	127.41	XNYS	00068672018TRNY1
20251219 14:18:19.242000 -0500	80	127.45	XNYS	00068672066TRNY1
20251219 14:19:30.391000 -0500	70	127.41	XNYS	00068672091TRNY1
20251219 14:20:42.270000 -0500	80	127.42	XNYS	00068672143TRNY1
20251219 14:22:08.177000 -0500	90	127.33	XNYS	00068672225TRNY1
20251219 14:23:10.442000 -0500	4	127.2	XNYS	00068672303TRNY1
20251219 14:23:10.442000 -0500	96	127.2	XNYS	00068672304TRNY1
20251219 14:25:29.744000 -0500	100	127.26	XNYS	00068672369TRNY1
20251219 14:26:50.574000 -0500	80	127.17	XNYS	00068672416TRNY1
20251219 14:28:19.001000 -0500	70	127.2	XNYS	00068672483TRNY1
20251219 14:29:09.342000 -0500	70	127.14	XNYS	00068672507TRNY1
20251219 14:30:35.591000 -0500	10	127.2	XNYS	00068672596TRNY1
20251219 14:30:35.592000 -0500	80	127.2	XNYS	00068672597TRNY1
20251219 14:31:38.392000 -0500	100	127.17	XNYS	00068672640TRNY1
20251219 14:33:42.345000 -0500	90	127.14	XNYS	00068672727TRNY1
20251219 14:34:42.474000 -0500	100	127.25	XNYS	00068672744TRNY1
20251219 14:36:40.035000 -0500	20	127.16	XNYS	00068672804TRNY1
20251219 14:36:40.035000 -0500	60	127.16	XNYS	00068672805TRNY1
20251219 14:38:48.040000 -0500	73	127.14	XNYS	00068672867TRNY1
20251219 14:38:48.040000 -0500	27	127.14	XNYS	00068672868TRNY1
20251219 14:39:15.599000 -0500	100	127.11	XNYS	00068672916TRNY1
20251219 14:41:04.599000 -0500	70	127.13	XNYS	00068673012TRNY1
20251219 14:42:07.302000 -0500	20	127.16	XNYS	00068673040TRNY1
20251219 14:42:07.302000 -0500	80	127.16	XNYS	00068673041TRNY1
20251219 14:44:02.340000 -0500	70	127.2	XNYS	00068673091TRNY1
20251219 14:45:05.887000 -0500	70	127.23	XNYS	00068673119TRNY1
20251219 14:46:45.383000 -0500	100	127.34	XNYS	00068673209TRNY1
20251219 14:47:43.784000 -0500	70	127.32	XNYS	00068673247TRNY1
20251219 14:48:44.002000 -0500	27	127.36	XNYS	00068673293TRNY1
20251219 14:48:44.002000 -0500	43	127.36	XNYS	00068673294TRNY1
20251219 14:49:34.744000 -0500	100	127.43	XNYS	00068673354TRNY1
20251219 14:51:24.311000 -0500	80	127.46	XNYS	00068673395TRNY1
20251219 14:52:28.520000 -0500	70	127.4	XNYS	00068673440TRNY1
20251219 14:53:42.136000 -0500	85	127.43	XNYS	00068673479TRNY1
20251219 14:53:42.136000 -0500	1	127.43	XNYS	00068673480TRNY1
20251219 14:54:44.959000 -0500	49	127.32	XNYS	00068673520TRNY1
20251219 14:54:44.959000 -0500	31	127.32	XNYS	00068673521TRNY1
20251219 14:56:00.302000 -0500	80	127.16	XNYS	00068673565TRNY1
20251219 14:56:54.045000 -0500	100	127.19	XNYS	00068673605TRNY1
20251219 14:58:13.639000 -0500	100	127.19	XNYS	00068673654TRNY1
20251219 14:59:51.639000 -0500	23	127.2	XNYS	00068673718TRNY1
20251219 14:59:51.639000 -0500	57	127.2	XNYS	00068673719TRNY1
20251219 15:00:42.422000 -0500	70	127.32	XNYS	00068673749TRNY1
20251219 15:01:51.378000 -0500	90	127.22	XNYS	00068673806TRNY1
20251219 15:03:03.375000 -0500	90	127.17	XNYS	00068673853TRNY1
20251219 15:04:09.464000 -0500	70	127.16	XNYS	00068673889TRNY1
20251219 15:04:51.492000 -0500	70	127.15	XNYS	00068673911TRNY1
20251219 15:05:52.556000 -0500	90	127.05	XNYS	00068673943TRNY1
20251219 15:07:21.001000 -0500	80	127.21	XNYS	00068673991TRNY1
20251219 15:07:55.530000 -0500	80	127.2	XNYS	00068674003TRNY1
20251219 15:09:06.511000 -0500	80	127.21	XNYS	00068674061TRNY1
20251219 15:09:45.288000 -0500	70	127.21	XNYS	00068674098TRNY1
20251219 15:11:03.953000 -0500	90	127.17	XNYS	00068674135TRNY1
20251219 15:11:44.071000 -0500	70	127.11	XNYS	00068674158TRNY1
20251219 15:12:36.229000 -0500	70	127.15	XNYS	00068674187TRNY1
20251219 15:13:43.792000 -0500	80	127.12	XNYS	00068674269TRNY1
20251219 15:14:32.813000 -0500	40	127.39	XNYS	00068674304TRNY1
20251219 15:14:32.813000 -0500	30	127.39	XNYS	00068674305TRNY1
20251219 15:15:09.046000 -0500	70	127.35	XNYS	00068674361TRNY1
20251219 15:16:11.338000 -0500	70	127.29	XNYS	00068674411TRNY1
20251219 15:16:59.298000 -0500	90	127.36	XNYS	00068674447TRNY1
20251219 15:18:07.333000 -0500	90	127.38	XNYS	00068674503TRNY1
20251219 15:19:02.002000 -0500	90	127.44	XNYS	00068674558TRNY1
20251219 15:19:47.814000 -0500	70	127.48	XNYS	00068674644TRNY1
20251219 15:20:29.825000 -0500	100	127.56	XNYS	00068674678TRNY1
20251219 15:21:52.285000 -0500	90	127.41	XNYS	00068674753TRNY1
20251219 15:22:54.067000 -0500	100	127.54	XNYS	00068674811TRNY1
20251219 15:23:49.017000 -0500	90	127.6	XNYS	00068674857TRNY1
20251219 15:24:41.240000 -0500	90	127.67	XNYS	00068674890TRNY1
20251219 15:25:23.652000 -0500	70	127.67	XNYS	00068674922TRNY1
20251219 15:26:04.721000 -0500	70	127.56	XNYS	00068674969TRNY1
20251219 15:26:44.879000 -0500	70	127.52	XNYS	00068675015TRNY1
20251219 15:27:22.574000 -0500	70	127.5	XNYS	00068675065TRNY1
20251219 15:28:05.345000 -0500	80	127.46	XNYS	00068675113TRNY1
20251219 15:28:55.471000 -0500	90	127.32	XNYS	00068675155TRNY1
20251219 15:29:37.632000 -0500	80	127.29	XNYS	00068675199TRNY1
20251219 15:30:21.658000 -0500	80	127.28	XNYS	00068675513TRNY1
20251219 15:31:06.922000 -0500	80	127.47	XNYS	00068675795TRNY1
20251219 15:31:51.417000 -0500	80	127.35	XNYS	00068676007TRNY1
20251219 15:32:24.920000 -0500	1448	127.47	XNYS	00068676308TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251222267023/en/

CRH plc