CRH PLC

Transaction in Own Shares • Dec 23, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

23rd December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 22nd 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
31,400	$125.9269	$126.64	$124.34	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 669,089,702 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 22nd 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:		22nd December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$125.9269	31,400

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251222 09:32:59.273000 -0500	200	125.61	XNYS	00068685778TRNY1
20251222 09:33:42.639000 -0500	80	125.19	XNYS	00068685873TRNY1
20251222 09:34:18.833000 -0500	100	124.98	XNYS	00068685966TRNY1
20251222 09:34:38.653000 -0500	60	125.16	XNYS	00068686040TRNY1
20251222 09:34:38.653000 -0500	20	125.16	XNYS	00068686041TRNY1
20251222 09:35:27.137000 -0500	100	125.15	XNYS	00068686140TRNY1
20251222 09:35:45.194000 -0500	50	124.91	XNYS	00068686163TRNY1
20251222 09:35:45.194000 -0500	1	124.91	XNYS	00068686164TRNY1
20251222 09:35:45.195000 -0500	49	124.91	XNYS	00068686165TRNY1
20251222 09:36:15.110000 -0500	100	125.02	XNYS	00068686212TRNY1
20251222 09:37:02.844000 -0500	65	125.01	XNYS	00068686289TRNY1
20251222 09:37:02.844000 -0500	5	125.01	XNYS	00068686290TRNY1
20251222 09:37:30.114000 -0500	30	124.99	XNYS	00068686323TRNY1
20251222 09:37:45.155000 -0500	80	125.01	XNYS	00068686343TRNY1
20251222 09:37:45.155000 -0500	1	125.01	XNYS	00068686344TRNY1
20251222 09:37:45.155000 -0500	1	125.01	XNYS	00068686345TRNY1
20251222 09:38:10.319000 -0500	100	124.91	XNYS	00068686391TRNY1
20251222 09:39:13.276000 -0500	80	124.5	XNYS	00068686499TRNY1
20251222 09:39:37.999000 -0500	70	124.34	XNYS	00068686544TRNY1
20251222 09:40:03.284000 -0500	70	124.63	XNYS	00068686580TRNY1
20251222 09:40:37.163000 -0500	70	124.57	XNYS	00068686623TRNY1
20251222 09:41:05.469000 -0500	70	124.5	XNYS	00068686662TRNY1
20251222 09:41:54.112000 -0500	67	124.81	XNYS	00068686738TRNY1
20251222 09:41:54.112000 -0500	33	124.81	XNYS	00068686739TRNY1
20251222 09:42:40.690000 -0500	100	124.95	XNYS	00068686797TRNY1
20251222 09:43:05.179000 -0500	100	124.93	XNYS	00068686838TRNY1
20251222 09:44:07.508000 -0500	100	124.85	XNYS	00068686933TRNY1
20251222 09:44:59.070000 -0500	1	124.59	XNYS	00068687008TRNY1
20251222 09:45:00.424000 -0500	100	124.59	XNYS	00068687011TRNY1
20251222 09:45:49.729000 -0500	100	124.47	XNYS	00068687119TRNY1
20251222 09:47:03.925000 -0500	100	124.61	XNYS	00068687335TRNY1
20251222 09:47:05.514000 -0500	90	124.59	XNYS	00068687338TRNY1
20251222 09:48:30.274000 -0500	140	124.94	XNYS	00068687645TRNY1
20251222 09:48:30.274000 -0500	60	124.94	XNYS	00068687646TRNY1
20251222 09:49:38.715000 -0500	90	124.72	XNYS	00068687941TRNY1
20251222 09:50:03.642000 -0500	90	124.69	XNYS	00068688031TRNY1
20251222 09:51:25.169000 -0500	100	124.67	XNYS	00068688169TRNY1
20251222 09:52:09.481000 -0500	100	124.51	XNYS	00068688260TRNY1
20251222 09:52:29.231000 -0500	80	124.76	XNYS	00068688281TRNY1
20251222 09:53:21.736000 -0500	90	124.94	XNYS	00068688401TRNY1
20251222 09:53:21.736000 -0500	10	124.94	XNYS	00068688402TRNY1
20251222 09:53:54.113000 -0500	70	124.92	XNYS	00068688466TRNY1
20251222 09:54:40.132000 -0500	1	124.8	XNYS	00068688551TRNY1
20251222 09:54:59.166000 -0500	100	124.89	XNYS	00068688587TRNY1
20251222 09:55:41.695000 -0500	35	124.86	XNYS	00068688663TRNY1
20251222 09:55:41.695000 -0500	65	124.86	XNYS	00068688664TRNY1
20251222 09:56:30.177000 -0500	1	124.88	XNYS	00068688739TRNY1
20251222 09:56:30.948000 -0500	100	124.89	XNYS	00068688740TRNY1
20251222 09:57:25.165000 -0500	100	124.99	XNYS	00068688826TRNY1
20251222 09:58:23.751000 -0500	100	124.96	XNYS	00068688907TRNY1
20251222 09:58:58.798000 -0500	70	125	XNYS	00068688959TRNY1
20251222 09:59:42.360000 -0500	70	125.08	XNYS	00068689023TRNY1
20251222 10:00:10.475000 -0500	70	125.17	XNYS	00068689068TRNY1
20251222 10:00:40.124000 -0500	100	125.24	XNYS	00068689175TRNY1
20251222 10:01:50.832000 -0500	80	125.42	XNYS	00068689437TRNY1
20251222 10:02:32.054000 -0500	70	125.44	XNYS	00068689520TRNY1
20251222 10:03:07.653000 -0500	70	125.51	XNYS	00068689588TRNY1
20251222 10:03:30.181000 -0500	50	125.6	XNYS	00068689633TRNY1
20251222 10:03:30.181000 -0500	50	125.6	XNYS	00068689634TRNY1
20251222 10:04:30.187000 -0500	100	125.62	XNYS	00068689759TRNY1
20251222 10:05:07.545000 -0500	100	125.67	XNYS	00068689810TRNY1
20251222 10:06:15.256000 -0500	80	125.7	XNYS	00068690059TRNY1
20251222 10:06:58.574000 -0500	90	125.81	XNYS	00068690171TRNY1
20251222 10:07:37.459000 -0500	80	125.86	XNYS	00068690333TRNY1
20251222 10:08:45.695000 -0500	100	126.12	XNYS	00068690443TRNY1
20251222 10:09:03.433000 -0500	70	126.17	XNYS	00068690469TRNY1
20251222 10:09:44.781000 -0500	80	126.19	XNYS	00068690547TRNY1
20251222 10:10:25.134000 -0500	50	126.08	XNYS	00068690657TRNY1
20251222 10:10:25.134000 -0500	50	126.08	XNYS	00068690658TRNY1
20251222 10:11:14.776000 -0500	100	126.02	XNYS	00068690808TRNY1
20251222 10:12:15.722000 -0500	80	125.89	XNYS	00068690932TRNY1
20251222 10:12:47.479000 -0500	70	125.74	XNYS	00068690998TRNY1
20251222 10:13:29.136000 -0500	100	125.71	XNYS	00068691052TRNY1
20251222 10:14:10.957000 -0500	100	125.71	XNYS	00068691124TRNY1
20251222 10:15:00.133000 -0500	19	125.92	XNYS	00068691261TRNY1
20251222 10:15:10.761000 -0500	100	125.91	XNYS	00068691295TRNY1
20251222 10:16:35.593000 -0500	47	125.81	XNYS	00068691496TRNY1
20251222 10:16:35.593000 -0500	1	125.81	XNYS	00068691497TRNY1
20251222 10:16:35.593000 -0500	52	125.81	XNYS	00068691498TRNY1
20251222 10:17:09.544000 -0500	70	125.88	XNYS	00068691579TRNY1
20251222 10:17:50.545000 -0500	100	125.84	XNYS	00068691657TRNY1
20251222 10:19:23.212000 -0500	19	125.92	XNYS	00068691841TRNY1
20251222 10:19:25.171000 -0500	100	125.94	XNYS	00068691846TRNY1
20251222 10:19:54.225000 -0500	80	125.99	XNYS	00068691922TRNY1
20251222 10:20:33.794000 -0500	70	126.09	XNYS	00068691989TRNY1
20251222 10:21:20.172000 -0500	70	126.15	XNYS	00068692274TRNY1
20251222 10:21:56.906000 -0500	50	126.16	XNYS	00068692561TRNY1
20251222 10:21:56.906000 -0500	1	126.16	XNYS	00068692562TRNY1
20251222 10:21:56.906000 -0500	29	126.16	XNYS	00068692563TRNY1
20251222 10:23:09.050000 -0500	100	126.16	XNYS	00068693044TRNY1
20251222 10:23:59.198000 -0500	90	126.2	XNYS	00068693520TRNY1
20251222 10:24:33.900000 -0500	100	126.22	XNYS	00068693681TRNY1
20251222 10:25:40.959000 -0500	90	126.33	XNYS	00068694086TRNY1
20251222 10:26:31.216000 -0500	39	126.25	XNYS	00068694356TRNY1
20251222 10:26:31.216000 -0500	1	126.25	XNYS	00068694357TRNY1
20251222 10:26:31.216000 -0500	60	126.25	XNYS	00068694358TRNY1
20251222 10:27:15.286000 -0500	100	126.31	XNYS	00068694726TRNY1
20251222 10:28:48.932000 -0500	1	126.35	XNYS	00068695132TRNY1
20251222 10:29:09.814000 -0500	100	126.36	XNYS	00068695207TRNY1
20251222 10:29:36.347000 -0500	90	126.45	XNYS	00068695308TRNY1
20251222 10:30:30.857000 -0500	100	126.39	XNYS	00068695546TRNY1
20251222 10:31:04.144000 -0500	100	126.3	XNYS	00068695695TRNY1
20251222 10:32:16.744000 -0500	80	126.1	XNYS	00068696019TRNY1
20251222 10:33:03.947000 -0500	100	126.1	XNYS	00068696176TRNY1
20251222 10:33:53.869000 -0500	100	125.97	XNYS	00068696327TRNY1
20251222 10:35:41.253000 -0500	80	125.9	XNYS	00068696581TRNY1
20251222 10:35:41.253000 -0500	1	125.9	XNYS	00068696582TRNY1
20251222 10:36:01.034000 -0500	70	125.81	XNYS	00068696643TRNY1
20251222 10:36:38.013000 -0500	70	125.79	XNYS	00068696756TRNY1
20251222 10:38:02.699000 -0500	100	125.79	XNYS	00068697018TRNY1
20251222 10:38:56.024000 -0500	100	125.72	XNYS	00068697173TRNY1
20251222 10:39:26.905000 -0500	100	125.6	XNYS	00068697253TRNY1
20251222 10:40:46.246000 -0500	100	125.67	XNYS	00068697405TRNY1
20251222 10:41:40.066000 -0500	80	125.69	XNYS	00068697503TRNY1
20251222 10:42:23.396000 -0500	80	125.78	XNYS	00068697582TRNY1
20251222 10:42:54.371000 -0500	100	125.65	XNYS	00068697616TRNY1
20251222 10:44:55.094000 -0500	100	125.76	XNYS	00068697849TRNY1
20251222 10:44:55.108000 -0500	100	125.73	XNYS	00068697850TRNY1
20251222 10:46:17.365000 -0500	80	125.74	XNYS	00068698041TRNY1
20251222 10:47:13.962000 -0500	90	125.89	XNYS	00068698148TRNY1
20251222 10:48:27.395000 -0500	100	125.97	XNYS	00068698295TRNY1
20251222 10:49:09.849000 -0500	50	126.01	XNYS	00068698382TRNY1
20251222 10:49:09.849000 -0500	40	126.01	XNYS	00068698383TRNY1
20251222 10:49:49.302000 -0500	100	126.19	XNYS	00068698428TRNY1
20251222 10:51:21.107000 -0500	41	126.24	XNYS	00068698626TRNY1
20251222 10:51:21.107000 -0500	59	126.24	XNYS	00068698627TRNY1
20251222 10:51:56.305000 -0500	100	126.3	XNYS	00068698665TRNY1
20251222 10:52:40.145000 -0500	44	126.24	XNYS	00068698781TRNY1
20251222 10:52:40.145000 -0500	36	126.24	XNYS	00068698782TRNY1
20251222 10:53:36.498000 -0500	70	126.23	XNYS	00068698917TRNY1
20251222 10:54:04.727000 -0500	5	126.04	XNYS	00068698966TRNY1
20251222 10:54:06.558000 -0500	9	126.05	XNYS	00068698969TRNY1
20251222 10:54:25.248000 -0500	70	126.13	XNYS	00068698987TRNY1
20251222 10:54:59.113000 -0500	80	126.11	XNYS	00068699076TRNY1
20251222 10:55:52.161000 -0500	70	126.13	XNYS	00068699209TRNY1
20251222 10:56:31.979000 -0500	50	126.22	XNYS	00068699273TRNY1
20251222 10:56:31.980000 -0500	1	126.22	XNYS	00068699274TRNY1
20251222 10:56:48.035000 -0500	100	126.2	XNYS	00068699305TRNY1
20251222 10:58:14.349000 -0500	80	126.2	XNYS	00068699481TRNY1
20251222 10:58:49.997000 -0500	80	126.15	XNYS	00068699571TRNY1
20251222 10:59:55.123000 -0500	80	126.3	XNYS	00068699699TRNY1
20251222 11:00:20.737000 -0500	80	126.32	XNYS	00068699747TRNY1
20251222 11:01:09.138000 -0500	80	126.33	XNYS	00068699870TRNY1
20251222 11:02:11.384000 -0500	80	126.23	XNYS	00068699968TRNY1
20251222 11:03:06.552000 -0500	90	126.25	XNYS	00068700227TRNY1
20251222 11:04:41.102000 -0500	1	126.38	XNYS	00068700855TRNY1
20251222 11:05:15.803000 -0500	200	126.41	XNYS	00068701434TRNY1
20251222 11:06:01.439000 -0500	90	126.43	XNYS	00068701506TRNY1
20251222 11:06:39.887000 -0500	70	126.38	XNYS	00068701618TRNY1
20251222 11:07:21.077000 -0500	70	126.35	XNYS	00068701677TRNY1
20251222 11:08:02.476000 -0500	1	126.21	XNYS	00068701753TRNY1
20251222 11:08:03.718000 -0500	80	126.22	XNYS	00068701757TRNY1
20251222 11:09:01.460000 -0500	90	126.28	XNYS	00068701884TRNY1
20251222 11:09:55.754000 -0500	80	126.2	XNYS	00068701995TRNY1
20251222 11:10:31.968000 -0500	80	126.21	XNYS	00068702061TRNY1
20251222 11:11:18.554000 -0500	100	126.28	XNYS	00068702133TRNY1
20251222 11:12:12.621000 -0500	100	126.31	XNYS	00068702333TRNY1
20251222 11:13:11.722000 -0500	70	126.31	XNYS	00068702460TRNY1
20251222 11:14:07.072000 -0500	80	126.41	XNYS	00068702568TRNY1
20251222 11:14:43.525000 -0500	80	126.4	XNYS	00068702609TRNY1
20251222 11:15:41.013000 -0500	90	126.42	XNYS	00068702715TRNY1
20251222 11:16:36.208000 -0500	100	126.32	XNYS	00068702782TRNY1
20251222 11:17:05.322000 -0500	100	126.33	XNYS	00068702853TRNY1
20251222 11:18:12.774000 -0500	80	126.25	XNYS	00068702988TRNY1
20251222 11:19:21.429000 -0500	12	126.23	XNYS	00068703090TRNY1
20251222 11:19:21.429000 -0500	88	126.23	XNYS	00068703091TRNY1
20251222 11:20:01.740000 -0500	70	126.23	XNYS	00068703156TRNY1
20251222 11:21:02.722000 -0500	100	126.34	XNYS	00068703311TRNY1
20251222 11:21:38.119000 -0500	90	126.36	XNYS	00068703391TRNY1
20251222 11:22:27.846000 -0500	48	126.27	XNYS	00068703453TRNY1
20251222 11:22:27.846000 -0500	42	126.27	XNYS	00068703454TRNY1
20251222 11:23:17.716000 -0500	70	126.18	XNYS	00068703533TRNY1
20251222 11:24:03.097000 -0500	80	126.18	XNYS	00068703619TRNY1
20251222 11:25:08.583000 -0500	100	126.19	XNYS	00068703742TRNY1
20251222 11:25:48.129000 -0500	100	126.17	XNYS	00068703813TRNY1
20251222 11:26:48.409000 -0500	90	126.17	XNYS	00068703901TRNY1
20251222 11:27:34.814000 -0500	90	126.18	XNYS	00068704037TRNY1
20251222 11:29:02.677000 -0500	100	126.27	XNYS	00068704213TRNY1
20251222 11:29:14.397000 -0500	80	126.29	XNYS	00068704226TRNY1
20251222 11:29:53.002000 -0500	100	126.25	XNYS	00068704299TRNY1
20251222 11:30:35.487000 -0500	70	126.28	XNYS	00068704379TRNY1
20251222 11:31:34.544000 -0500	100	126.41	XNYS	00068704467TRNY1
20251222 11:32:28.670000 -0500	80	126.39	XNYS	00068704543TRNY1
20251222 11:33:15.528000 -0500	80	126.36	XNYS	00068704628TRNY1
20251222 11:33:53.142000 -0500	70	126.26	XNYS	00068704719TRNY1
20251222 11:34:37.833000 -0500	80	126.31	XNYS	00068704808TRNY1
20251222 11:35:23.553000 -0500	80	126.33	XNYS	00068704948TRNY1
20251222 11:36:13.805000 -0500	90	126.37	XNYS	00068705039TRNY1
20251222 11:37:19.006000 -0500	5	126.4	XNYS	00068705163TRNY1
20251222 11:37:19.007000 -0500	95	126.4	XNYS	00068705164TRNY1
20251222 11:38:07.094000 -0500	80	126.34	XNYS	00068705262TRNY1
20251222 11:39:11.755000 -0500	100	126.32	XNYS	00068705331TRNY1
20251222 11:40:39.018000 -0500	1	126.4	XNYS	00068705476TRNY1
20251222 11:40:39.018000 -0500	99	126.4	XNYS	00068705477TRNY1
20251222 11:42:31.458000 -0500	124	126.46	XNYS	00068705632TRNY1
20251222 11:42:31.458000 -0500	76	126.46	XNYS	00068705633TRNY1
20251222 11:43:24.621000 -0500	90	126.42	XNYS	00068705701TRNY1
20251222 11:44:16.365000 -0500	70	126.4	XNYS	00068705828TRNY1
20251222 11:45:38.386000 -0500	62	126.33	XNYS	00068705959TRNY1
20251222 11:45:38.386000 -0500	18	126.33	XNYS	00068705960TRNY1
20251222 11:46:31.902000 -0500	100	126.38	XNYS	00068706051TRNY1
20251222 11:47:52.547000 -0500	80	126.35	XNYS	00068706187TRNY1
20251222 11:49:48.486000 -0500	100	126.36	XNYS	00068706377TRNY1
20251222 11:50:13.112000 -0500	100	126.37	XNYS	00068706428TRNY1
20251222 11:51:32.840000 -0500	80	126.36	XNYS	00068706533TRNY1
20251222 11:53:11.886000 -0500	90	126.46	XNYS	00068706687TRNY1
20251222 11:53:54.318000 -0500	80	126.46	XNYS	00068706770TRNY1
20251222 11:55:00.920000 -0500	90	126.49	XNYS	00068706883TRNY1
20251222 11:56:38.877000 -0500	100	126.64	XNYS	00068707060TRNY1
20251222 11:57:27.661000 -0500	100	126.48	XNYS	00068707145TRNY1
20251222 11:58:39.635000 -0500	100	126.4	XNYS	00068707271TRNY1
20251222 12:00:52.010000 -0500	80	126.44	XNYS	00068707480TRNY1
20251222 12:01:31.845000 -0500	80	126.45	XNYS	00068707560TRNY1
20251222 12:03:05.210000 -0500	80	126.36	XNYS	00068707825TRNY1
20251222 12:04:53.329000 -0500	100	126.32	XNYS	00068708009TRNY1
20251222 12:05:55.653000 -0500	100	126.42	XNYS	00068708111TRNY1
20251222 12:08:17.409000 -0500	200	126.39	XNYS	00068708363TRNY1
20251222 12:09:43.918000 -0500	100	126.38	XNYS	00068708512TRNY1
20251222 12:11:38.315000 -0500	90	126.45	XNYS	00068708695TRNY1
20251222 12:12:54.533000 -0500	100	126.32	XNYS	00068708797TRNY1
20251222 12:14:23.770000 -0500	100	126.21	XNYS	00068709003TRNY1
20251222 12:16:33.133000 -0500	90	126.26	XNYS	00068709278TRNY1
20251222 12:18:00.810000 -0500	90	126.23	XNYS	00068709439TRNY1
20251222 12:19:16.889000 -0500	100	126.19	XNYS	00068709605TRNY1
20251222 12:21:00.209000 -0500	100	126.14	XNYS	00068709785TRNY1
20251222 12:23:35.121000 -0500	100	126.21	XNYS	00068710081TRNY1
20251222 12:24:37.818000 -0500	100	126.3	XNYS	00068710182TRNY1
20251222 12:24:51.899000 -0500	80	126.25	XNYS	00068710224TRNY1
20251222 12:26:13.902000 -0500	55	126.26	XNYS	00068710376TRNY1
20251222 12:26:13.902000 -0500	15	126.26	XNYS	00068710377TRNY1
20251222 12:27:44.553000 -0500	100	126.35	XNYS	00068710549TRNY1
20251222 12:30:10.117000 -0500	200	126.49	XNYS	00068710816TRNY1
20251222 12:31:47.006000 -0500	90	126.54	XNYS	00068711065TRNY1
20251222 12:32:35.992000 -0500	80	126.39	XNYS	00068711183TRNY1
20251222 12:33:52.335000 -0500	70	126.28	XNYS	00068711498TRNY1
20251222 12:34:38.337000 -0500	70	126.25	XNYS	00068711616TRNY1
20251222 12:35:49.240000 -0500	70	126.14	XNYS	00068711773TRNY1
20251222 12:37:11.813000 -0500	100	126.15	XNYS	00068711909TRNY1
20251222 12:38:38.789000 -0500	90	125.97	XNYS	00068712085TRNY1
20251222 12:40:18.555000 -0500	90	125.92	XNYS	00068712255TRNY1
20251222 12:42:17.529000 -0500	100	125.98	XNYS	00068712512TRNY1
20251222 12:43:16.142000 -0500	70	125.96	XNYS	00068712635TRNY1
20251222 12:44:56.805000 -0500	80	125.9	XNYS	00068712806TRNY1
20251222 12:46:27.493000 -0500	80	125.9	XNYS	00068712958TRNY1
20251222 12:48:48.431000 -0500	100	125.97	XNYS	00068713258TRNY1
20251222 12:49:19.701000 -0500	100	126.02	XNYS	00068713312TRNY1
20251222 12:51:10.147000 -0500	100	126.15	XNYS	00068713533TRNY1
20251222 12:54:17.755000 -0500	52	126.31	XNYS	00068714053TRNY1
20251222 12:54:17.755000 -0500	48	126.31	XNYS	00068714054TRNY1
20251222 12:55:33.780000 -0500	80	126.32	XNYS	00068714467TRNY1
20251222 12:57:01.646000 -0500	90	126.21	XNYS	00068714644TRNY1
20251222 12:58:38.891000 -0500	90	126.21	XNYS	00068714792TRNY1
20251222 13:00:11.043000 -0500	100	126.21	XNYS	00068714959TRNY1
20251222 13:01:31.235000 -0500	90	126.09	XNYS	00068715064TRNY1
20251222 13:03:19.684000 -0500	100	126.13	XNYS	00068715238TRNY1
20251222 13:04:39.499000 -0500	100	126.17	XNYS	00068715386TRNY1
20251222 13:06:34.864000 -0500	80	126.15	XNYS	00068715587TRNY1
20251222 13:08:09.372000 -0500	100	126.14	XNYS	00068715746TRNY1
20251222 13:09:37.282000 -0500	70	126.14	XNYS	00068715885TRNY1
20251222 13:11:32.323000 -0500	100	126.14	XNYS	00068716291TRNY1
20251222 13:13:09.448000 -0500	80	126.12	XNYS	00068716477TRNY1
20251222 13:14:20.686000 -0500	100	126.04	XNYS	00068716630TRNY1
20251222 13:17:06.084000 -0500	80	126.09	XNYS	00068716973TRNY1
20251222 13:18:38.597000 -0500	100	126.07	XNYS	00068717161TRNY1
20251222 13:20:07.968000 -0500	70	126.08	XNYS	00068717484TRNY1
20251222 13:21:11.910000 -0500	70	126.03	XNYS	00068717962TRNY1
20251222 13:23:02.768000 -0500	80	126.01	XNYS	00068718302TRNY1
20251222 13:25:29.306000 -0500	100	126.02	XNYS	00068718578TRNY1
20251222 13:26:48.290000 -0500	100	126.13	XNYS	00068718718TRNY1
20251222 13:27:50.210000 -0500	100	126.16	XNYS	00068718834TRNY1
20251222 13:30:05.912000 -0500	100	126.21	XNYS	00068719159TRNY1
20251222 13:33:00.120000 -0500	100	126.18	XNYS	00068719455TRNY1
20251222 13:34:08.330000 -0500	100	126.15	XNYS	00068719570TRNY1
20251222 13:34:55.200000 -0500	100	126.04	XNYS	00068719654TRNY1
20251222 13:36:37.392000 -0500	100	126.09	XNYS	00068719838TRNY1
20251222 13:39:31.167000 -0500	100	126.27	XNYS	00068720157TRNY1
20251222 13:40:17.581000 -0500	90	126.31	XNYS	00068720282TRNY1
20251222 13:41:57.994000 -0500	100	126.3	XNYS	00068720460TRNY1
20251222 13:42:48.454000 -0500	100	126.27	XNYS	00068720553TRNY1
20251222 13:44:59.360000 -0500	100	126.19	XNYS	00068720799TRNY1
20251222 13:47:10.316000 -0500	100	126.11	XNYS	00068721073TRNY1
20251222 13:48:25.918000 -0500	100	126.13	XNYS	00068721247TRNY1
20251222 13:50:19.132000 -0500	90	126.19	XNYS	00068721476TRNY1
20251222 13:51:15.916000 -0500	70	126.14	XNYS	00068721654TRNY1
20251222 13:52:34.835000 -0500	90	126.07	XNYS	00068721789TRNY1
20251222 13:54:20.537000 -0500	100	126.15	XNYS	00068721946TRNY1
20251222 13:55:34.236000 -0500	80	126.09	XNYS	00068722003TRNY1
20251222 13:57:05.540000 -0500	45	126.09	XNYS	00068722139TRNY1
20251222 13:57:05.540000 -0500	35	126.09	XNYS	00068722140TRNY1
20251222 13:59:00.218000 -0500	100	126.1	XNYS	00068722308TRNY1
20251222 14:00:13.226000 -0500	90	126.02	XNYS	00068722447TRNY1
20251222 14:01:36.319000 -0500	100	126.02	XNYS	00068722586TRNY1
20251222 14:03:00.376000 -0500	90	125.99	XNYS	00068722738TRNY1
20251222 14:04:11.014000 -0500	100	125.97	XNYS	00068722827TRNY1
20251222 14:06:04.451000 -0500	90	125.86	XNYS	00068722978TRNY1
20251222 14:07:58.657000 -0500	100	125.92	XNYS	00068723109TRNY1
20251222 14:08:55.344000 -0500	70	125.85	XNYS	00068723180TRNY1
20251222 14:09:56.542000 -0500	100	125.89	XNYS	00068723250TRNY1
20251222 14:11:51.161000 -0500	70	125.87	XNYS	00068723405TRNY1
20251222 14:13:21.112000 -0500	90	125.85	XNYS	00068723525TRNY1
20251222 14:15:03.571000 -0500	90	125.81	XNYS	00068723672TRNY1
20251222 14:15:44.067000 -0500	100	125.69	XNYS	00068723722TRNY1
20251222 14:17:53.420000 -0500	90	125.79	XNYS	00068723917TRNY1
20251222 14:19:49.814000 -0500	100	125.85	XNYS	00068724068TRNY1
20251222 14:20:46.668000 -0500	80	125.81	XNYS	00068724172TRNY1
20251222 14:21:47.898000 -0500	24	125.79	XNYS	00068724239TRNY1
20251222 14:24:08.004000 -0500	100	125.86	XNYS	00068724414TRNY1
20251222 14:24:15.945000 -0500	70	125.83	XNYS	00068724421TRNY1
20251222 14:27:02.167000 -0500	100	125.86	XNYS	00068724618TRNY1
20251222 14:27:02.167000 -0500	80	125.86	XNYS	00068724619TRNY1
20251222 14:28:30.203000 -0500	100	125.95	XNYS	00068724740TRNY1
20251222 14:30:16.473000 -0500	100	125.94	XNYS	00068724857TRNY1
20251222 14:32:20.005000 -0500	40	125.99	XNYS	00068725000TRNY1
20251222 14:32:20.005000 -0500	60	125.99	XNYS	00068725001TRNY1
20251222 14:33:09.680000 -0500	80	125.98	XNYS	00068725085TRNY1
20251222 14:34:31.945000 -0500	90	125.98	XNYS	00068725200TRNY1
20251222 14:36:53.108000 -0500	100	125.97	XNYS	00068725396TRNY1
20251222 14:37:17.005000 -0500	100	125.95	XNYS	00068725429TRNY1
20251222 14:39:37.061000 -0500	80	125.98	XNYS	00068725578TRNY1
20251222 14:40:43.288000 -0500	90	125.98	XNYS	00068725688TRNY1
20251222 14:42:57.649000 -0500	100	125.95	XNYS	00068725875TRNY1
20251222 14:43:16.706000 -0500	75	125.8	XNYS	00068725905TRNY1
20251222 14:43:16.706000 -0500	1	125.8	XNYS	00068725906TRNY1
20251222 14:44:44.382000 -0500	90	125.74	XNYS	00068726024TRNY1
20251222 14:46:11.412000 -0500	80	125.78	XNYS	00068726162TRNY1
20251222 14:47:29.316000 -0500	100	125.86	XNYS	00068726257TRNY1
20251222 14:48:30.699000 -0500	50	125.82	XNYS	00068726348TRNY1
20251222 14:48:30.699000 -0500	1	125.82	XNYS	00068726349TRNY1
20251222 14:50:09.737000 -0500	100	125.79	XNYS	00068726549TRNY1
20251222 14:50:47.956000 -0500	98	125.8	XNYS	00068726594TRNY1
20251222 14:50:47.956000 -0500	2	125.8	XNYS	00068726595TRNY1
20251222 14:52:43.470000 -0500	100	125.75	XNYS	00068726776TRNY1
20251222 14:54:09.996000 -0500	70	125.74	XNYS	00068726880TRNY1
20251222 14:55:40.202000 -0500	100	125.72	XNYS	00068726991TRNY1
20251222 14:57:23.709000 -0500	100	125.73	XNYS	00068727102TRNY1
20251222 14:57:38.632000 -0500	70	125.72	XNYS	00068727118TRNY1
20251222 14:58:46.129000 -0500	100	125.7	XNYS	00068727204TRNY1
20251222 15:00:14.954000 -0500	100	125.72	XNYS	00068727313TRNY1
20251222 15:01:30.952000 -0500	80	125.8	XNYS	00068727399TRNY1
20251222 15:03:09.172000 -0500	100	125.75	XNYS	00068727575TRNY1
20251222 15:04:23.611000 -0500	100	125.79	XNYS	00068727659TRNY1
20251222 15:05:58.461000 -0500	100	125.76	XNYS	00068727757TRNY1
20251222 15:05:59.043000 -0500	100	125.76	XNYS	00068727764TRNY1
20251222 15:08:20.342000 -0500	100	125.73	XNYS	00068727957TRNY1
20251222 15:08:48.307000 -0500	90	125.78	XNYS	00068727996TRNY1
20251222 15:11:08.429000 -0500	77	125.84	XNYS	00068728196TRNY1
20251222 15:11:08.430000 -0500	88	125.84	XNYS	00068728197TRNY1
20251222 15:11:08.430000 -0500	35	125.84	XNYS	00068728198TRNY1
20251222 15:11:51.106000 -0500	100	125.8	XNYS	00068728244TRNY1
20251222 15:12:58.379000 -0500	99	125.82	XNYS	00068728336TRNY1
20251222 15:12:58.379000 -0500	1	125.82	XNYS	00068728337TRNY1
20251222 15:14:56.557000 -0500	90	125.93	XNYS	00068728498TRNY1
20251222 15:15:35.021000 -0500	80	125.93	XNYS	00068728568TRNY1
20251222 15:17:17.787000 -0500	100	126.06	XNYS	00068728733TRNY1
20251222 15:18:00.080000 -0500	90	126.05	XNYS	00068728840TRNY1
20251222 15:19:23.085000 -0500	100	126.06	XNYS	00068728969TRNY1
20251222 15:20:02.075000 -0500	79	126.07	XNYS	00068729023TRNY1
20251222 15:20:02.075000 -0500	21	126.07	XNYS	00068729024TRNY1
20251222 15:20:56.939000 -0500	100	126.05	XNYS	00068729124TRNY1
20251222 15:21:48.377000 -0500	100	125.95	XNYS	00068729223TRNY1
20251222 15:22:51.237000 -0500	80	125.84	XNYS	00068729314TRNY1
20251222 15:23:41.703000 -0500	70	125.92	XNYS	00068729390TRNY1
20251222 15:24:59.835000 -0500	100	125.94	XNYS	00068729531TRNY1
20251222 15:25:19.846000 -0500	80	125.89	XNYS	00068729553TRNY1
20251222 15:26:43.378000 -0500	100	125.88	XNYS	00068729674TRNY1
20251222 15:28:18.134000 -0500	200	125.95	XNYS	00068729794TRNY1
20251222 15:29:02.617000 -0500	100	125.96	XNYS	00068729881TRNY1
20251222 15:29:49.554000 -0500	70	125.99	XNYS	00068729972TRNY1
20251222 15:30:31.918000 -0500	90	125.89	XNYS	00068730019TRNY1
20251222 15:31:36.713000 -0500	100	125.84	XNYS	00068730149TRNY1
20251222 15:32:07.446000 -0500	80	125.88	XNYS	00068730199TRNY1
20251222 15:32:53.575000 -0500	90	125.85	XNYS	00068730297TRNY1
20251222 15:33:48.886000 -0500	86	125.85	XNYS	00068730421TRNY1
20251222 15:33:48.886000 -0500	14	125.85	XNYS	00068730422TRNY1
20251222 15:34:33.302000 -0500	100	125.81	XNYS	00068730527TRNY1
20251222 15:35:15.083000 -0500	170	125.8	XNYS	00068730583TRNY1
20251222 15:35:15.095000 -0500	47	125.82	XNYS	00068730584TRNY1
20251222 15:35:15.127000 -0500	268	125.86	XNYS	00068730585TRNY1
20251222 15:35:15.128000 -0500	662	125.86	XNYS	00068730586TRNY1
20251222 15:36:12.806000 -0500	400	125.8	XNYS	00068730730TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251223402122/en/

CRH plc