CRH PLC

Transaction in Own Shares • Dec 30, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

30th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 29th 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
31,100	$127.3297	$128.87	$126.46	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 668,965,402 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.381% 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 29th 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:		29th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$127.3297	31,100

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251229 09:30:37.544000 -0500	100	128.83	XNYS	00068784779TRNY1
20251229 09:31:02.013000 -0500	100	128.81	XNYS	00068784825TRNY1
20251229 09:31:28.461000 -0500	90	128.87	XNYS	00068784860TRNY1
20251229 09:31:28.476000 -0500	10	128.87	XNYS	00068784861TRNY1
20251229 09:31:53.855000 -0500	100	128.77	XNYS	00068784895TRNY1
20251229 09:32:21.490000 -0500	81	128.84	XNYS	00068784923TRNY1
20251229 09:32:21.501000 -0500	1	128.84	XNYS	00068784924TRNY1
20251229 09:32:21.512000 -0500	18	128.84	XNYS	00068784925TRNY1
20251229 09:33:13.204000 -0500	37	128.78	XNYS	00068784984TRNY1
20251229 09:33:13.215000 -0500	63	128.78	XNYS	00068784985TRNY1
20251229 09:33:13.754000 -0500	100	128.78	XNYS	00068784987TRNY1
20251229 09:33:36.041000 -0500	100	128.83	XNYS	00068785067TRNY1
20251229 09:34:12.352000 -0500	100	128.76	XNYS	00068785678TRNY1
20251229 09:34:33.220000 -0500	100	128.77	XNYS	00068786054TRNY1
20251229 09:34:56.883000 -0500	90	128.79	XNYS	00068786213TRNY1
20251229 09:34:56.895000 -0500	10	128.79	XNYS	00068786214TRNY1
20251229 09:35:30.239000 -0500	100	128.74	XNYS	00068786279TRNY1
20251229 09:36:01.358000 -0500	100	128.61	XNYS	00068786460TRNY1
20251229 09:36:32.462000 -0500	100	128.63	XNYS	00068786569TRNY1
20251229 09:37:05.344000 -0500	100	128.61	XNYS	00068786601TRNY1
20251229 09:37:40.519000 -0500	90	128.39	XNYS	00068786635TRNY1
20251229 09:37:40.528000 -0500	10	128.41	XNYS	00068786636TRNY1
20251229 09:38:16.755000 -0500	100	128.24	XNYS	00068786677TRNY1
20251229 09:39:04.291000 -0500	86	128.24	XNYS	00068786717TRNY1
20251229 09:39:04.301000 -0500	1	128.24	XNYS	00068786718TRNY1
20251229 09:39:04.310000 -0500	13	128.24	XNYS	00068786719TRNY1
20251229 09:39:51.092000 -0500	100	128.2	XNYS	00068786762TRNY1
20251229 09:40:43.789000 -0500	100	128.22	XNYS	00068786834TRNY1
20251229 09:41:37.158000 -0500	70	128.22	XNYS	00068786897TRNY1
20251229 09:41:37.169000 -0500	30	128.22	XNYS	00068786898TRNY1
20251229 09:42:27.529000 -0500	100	128.28	XNYS	00068786947TRNY1
20251229 09:43:22.058000 -0500	100	128.21	XNYS	00068787007TRNY1
20251229 09:44:09.970000 -0500	100	128.19	XNYS	00068787068TRNY1
20251229 09:45:00.151000 -0500	100	128.1	XNYS	00068787112TRNY1
20251229 09:45:47.970000 -0500	25	128.03	XNYS	00068787185TRNY1
20251229 09:45:47.988000 -0500	75	128.03	XNYS	00068787186TRNY1
20251229 09:46:47.906000 -0500	100	128.05	XNYS	00068787269TRNY1
20251229 09:47:30.002000 -0500	100	127.85	XNYS	00068787318TRNY1
20251229 09:48:18.063000 -0500	100	127.88	XNYS	00068787362TRNY1
20251229 09:49:15.456000 -0500	30	127.61	XNYS	00068787410TRNY1
20251229 09:49:15.466000 -0500	70	127.61	XNYS	00068787411TRNY1
20251229 09:49:55.761000 -0500	100	127.71	XNYS	00068787433TRNY1
20251229 09:50:50.269000 -0500	100	127.69	XNYS	00068787729TRNY1
20251229 09:51:43.276000 -0500	100	127.63	XNYS	00068787764TRNY1
20251229 09:52:38.315000 -0500	21	127.53	XNYS	00068787805TRNY1
20251229 09:52:40.245000 -0500	79	127.55	XNYS	00068787807TRNY1
20251229 09:53:34.540000 -0500	100	127.65	XNYS	00068787906TRNY1
20251229 09:54:28.258000 -0500	100	127.76	XNYS	00068787936TRNY1
20251229 09:55:21.781000 -0500	95	127.59	XNYS	00068787977TRNY1
20251229 09:55:24.130000 -0500	5	127.61	XNYS	00068787978TRNY1
20251229 09:56:21.603000 -0500	100	127.56	XNYS	00068788021TRNY1
20251229 09:57:18.705000 -0500	100	127.54	XNYS	00068788052TRNY1
20251229 09:58:16.757000 -0500	100	127.52	XNYS	00068788077TRNY1
20251229 09:59:25.646000 -0500	100	127.49	XNYS	00068788151TRNY1
20251229 10:00:13.486000 -0500	100	127.44	XNYS	00068788187TRNY1
20251229 10:01:01.445000 -0500	100	127.45	XNYS	00068788237TRNY1
20251229 10:01:51.976000 -0500	100	127.125	XNYS	00068788275TRNY1
20251229 10:02:38.306000 -0500	100	126.91	XNYS	00068788324TRNY1
20251229 10:03:30.762000 -0500	100	126.97	XNYS	00068788375TRNY1
20251229 10:04:16.349000 -0500	100	126.94	XNYS	00068788439TRNY1
20251229 10:05:05.760000 -0500	25	126.94	XNYS	00068788474TRNY1
20251229 10:05:05.769000 -0500	75	126.94	XNYS	00068788475TRNY1
20251229 10:06:02.412000 -0500	100	126.88	XNYS	00068788513TRNY1
20251229 10:06:58.776000 -0500	100	126.825	XNYS	00068788557TRNY1
20251229 10:07:55.984000 -0500	100	126.7	XNYS	00068788600TRNY1
20251229 10:08:55.317000 -0500	100	126.78	XNYS	00068788659TRNY1
20251229 10:09:49.460000 -0500	90	126.93	XNYS	00068788692TRNY1
20251229 10:09:49.471000 -0500	10	126.93	XNYS	00068788693TRNY1
20251229 10:10:47.324000 -0500	100	126.88	XNYS	00068788734TRNY1
20251229 10:11:45.660000 -0500	20	126.78	XNYS	00068788787TRNY1
20251229 10:11:52.594000 -0500	80	126.87	XNYS	00068788788TRNY1
20251229 10:12:43.327000 -0500	100	126.6	XNYS	00068788820TRNY1
20251229 10:13:48.127000 -0500	100	126.46	XNYS	00068788932TRNY1
20251229 10:14:48.112000 -0500	100	126.715	XNYS	00068788958TRNY1
20251229 10:15:49.141000 -0500	69	126.77	XNYS	00068789001TRNY1
20251229 10:15:49.150000 -0500	31	126.77	XNYS	00068789002TRNY1
20251229 10:16:47.601000 -0500	100	126.79	XNYS	00068789042TRNY1
20251229 10:17:49.173000 -0500	100	126.72	XNYS	00068789262TRNY1
20251229 10:18:52.746000 -0500	100	126.69	XNYS	00068789357TRNY1
20251229 10:19:52.973000 -0500	37	126.71	XNYS	00068789427TRNY1
20251229 10:19:52.986000 -0500	63	126.72	XNYS	00068789428TRNY1
20251229 10:21:01.766000 -0500	100	126.72	XNYS	00068789507TRNY1
20251229 10:22:06.680000 -0500	100	126.61	XNYS	00068789574TRNY1
20251229 10:23:13.221000 -0500	5	126.54	XNYS	00068789602TRNY1
20251229 10:23:13.231000 -0500	95	126.54	XNYS	00068789603TRNY1
20251229 10:24:22.065000 -0500	99	126.66	XNYS	00068789653TRNY1
20251229 10:24:22.082000 -0500	1	126.66	XNYS	00068789654TRNY1
20251229 10:25:23.107000 -0500	90	126.81	XNYS	00068789693TRNY1
20251229 10:25:23.903000 -0500	10	126.81	XNYS	00068789694TRNY1
20251229 10:26:21.488000 -0500	100	126.765	XNYS	00068789741TRNY1
20251229 10:27:55.821000 -0500	100	126.85	XNYS	00068789835TRNY1
20251229 10:28:30.552000 -0500	17	126.82	XNYS	00068789850TRNY1
20251229 10:28:30.562000 -0500	83	126.82	XNYS	00068789851TRNY1
20251229 10:29:35.558000 -0500	100	126.8	XNYS	00068789926TRNY1
20251229 10:30:40.540000 -0500	100	126.8	XNYS	00068789975TRNY1
20251229 10:31:47.298000 -0500	100	126.75	XNYS	00068790019TRNY1
20251229 10:32:53.714000 -0500	2	126.7	XNYS	00068790044TRNY1
20251229 10:32:54.553000 -0500	98	126.7	XNYS	00068790045TRNY1
20251229 10:33:53.834000 -0500	100	126.83	XNYS	00068790095TRNY1
20251229 10:34:56.774000 -0500	100	126.88	XNYS	00068790123TRNY1
20251229 10:36:05.248000 -0500	88	126.99	XNYS	00068790170TRNY1
20251229 10:36:05.261000 -0500	12	126.99	XNYS	00068790171TRNY1
20251229 10:37:09.421000 -0500	50	127	XNYS	00068790216TRNY1
20251229 10:37:09.431000 -0500	1	127	XNYS	00068790217TRNY1
20251229 10:37:10.868000 -0500	48	127	XNYS	00068790219TRNY1
20251229 10:37:10.881000 -0500	1	127	XNYS	00068790220TRNY1
20251229 10:38:24.575000 -0500	100	126.97	XNYS	00068790272TRNY1
20251229 10:39:26.059000 -0500	70	127.03	XNYS	00068790315TRNY1
20251229 10:39:26.069000 -0500	30	127.03	XNYS	00068790316TRNY1
20251229 10:40:35.387000 -0500	100	127.04	XNYS	00068790486TRNY1
20251229 10:41:46.445000 -0500	90	126.98	XNYS	00068790597TRNY1
20251229 10:41:48.270000 -0500	10	126.99	XNYS	00068790599TRNY1
20251229 10:43:00.218000 -0500	49	127.02	XNYS	00068790711TRNY1
20251229 10:43:00.448000 -0500	51	127.02	XNYS	00068790712TRNY1
20251229 10:44:07.294000 -0500	100	127.03	XNYS	00068790841TRNY1
20251229 10:45:17.818000 -0500	100	127.045	XNYS	00068791062TRNY1
20251229 10:46:30.788000 -0500	63	127.06	XNYS	00068791355TRNY1
20251229 10:46:30.799000 -0500	37	127.06	XNYS	00068791356TRNY1
20251229 10:47:42.335000 -0500	100	127.04	XNYS	00068791519TRNY1
20251229 10:48:58.400000 -0500	100	126.99	XNYS	00068791738TRNY1
20251229 10:50:14.369000 -0500	100	126.99	XNYS	00068792013TRNY1
20251229 10:51:28.985000 -0500	100	126.94	XNYS	00068792162TRNY1
20251229 10:52:38.748000 -0500	100	126.96	XNYS	00068792329TRNY1
20251229 10:53:53.467000 -0500	100	127.03	XNYS	00068792435TRNY1
20251229 10:55:01.473000 -0500	100	127.04	XNYS	00068792537TRNY1
20251229 10:56:26.098000 -0500	100	127.11	XNYS	00068792643TRNY1
20251229 10:57:25.020000 -0500	59	127.15	XNYS	00068792734TRNY1
20251229 10:57:25.031000 -0500	41	127.15	XNYS	00068792735TRNY1
20251229 10:58:37.241000 -0500	40	127.17	XNYS	00068792879TRNY1
20251229 10:58:37.252000 -0500	1	127.17	XNYS	00068792880TRNY1
20251229 10:58:40.195000 -0500	59	127.18	XNYS	00068792884TRNY1
20251229 10:59:50.083000 -0500	6	127.06	XNYS	00068792978TRNY1
20251229 10:59:53.753000 -0500	94	127.06	XNYS	00068792985TRNY1
20251229 11:01:03.233000 -0500	100	127.07	XNYS	00068793154TRNY1
20251229 11:02:11.889000 -0500	100	127.05	XNYS	00068793327TRNY1
20251229 11:03:14.155000 -0500	100	127.09	XNYS	00068793405TRNY1
20251229 11:04:23.117000 -0500	100	127.27	XNYS	00068793466TRNY1
20251229 11:05:32.150000 -0500	67	127.36	XNYS	00068793513TRNY1
20251229 11:05:32.161000 -0500	33	127.36	XNYS	00068793514TRNY1
20251229 11:06:50.145000 -0500	100	127.4	XNYS	00068793567TRNY1
20251229 11:07:57.053000 -0500	100	127.49	XNYS	00068793631TRNY1
20251229 11:09:15.208000 -0500	100	127.51	XNYS	00068793680TRNY1
20251229 11:10:25.410000 -0500	100	127.51	XNYS	00068793706TRNY1
20251229 11:11:45.027000 -0500	100	127.45	XNYS	00068793770TRNY1
20251229 11:13:09.277000 -0500	100	127.53	XNYS	00068794069TRNY1
20251229 11:14:15.372000 -0500	72	127.43	XNYS	00068794828TRNY1
20251229 11:14:15.382000 -0500	28	127.43	XNYS	00068794829TRNY1
20251229 11:15:32.974000 -0500	100	127.42	XNYS	00068794912TRNY1
20251229 11:16:52.070000 -0500	100	127.36	XNYS	00068794956TRNY1
20251229 11:18:02.045000 -0500	73	127.31	XNYS	00068794994TRNY1
20251229 11:18:02.056000 -0500	27	127.31	XNYS	00068794995TRNY1
20251229 11:19:28.329000 -0500	100	127.32	XNYS	00068795049TRNY1
20251229 11:20:34.919000 -0500	100	127.39	XNYS	00068795111TRNY1
20251229 11:21:50.798000 -0500	100	127.25	XNYS	00068795171TRNY1
20251229 11:23:08.922000 -0500	100	127.28	XNYS	00068795275TRNY1
20251229 11:24:26.547000 -0500	100	127.42	XNYS	00068795331TRNY1
20251229 11:25:39.314000 -0500	90	127.34	XNYS	00068795383TRNY1
20251229 11:25:39.324000 -0500	10	127.34	XNYS	00068795384TRNY1
20251229 11:26:54.506000 -0500	100	127.29	XNYS	00068795469TRNY1
20251229 11:28:14.375000 -0500	100	127.31	XNYS	00068795523TRNY1
20251229 11:29:22.135000 -0500	100	127.35	XNYS	00068795582TRNY1
20251229 11:30:35.207000 -0500	90	127.41	XNYS	00068795644TRNY1
20251229 11:30:35.229000 -0500	10	127.43	XNYS	00068795645TRNY1
20251229 11:31:55.453000 -0500	80	127.46	XNYS	00068795710TRNY1
20251229 11:31:55.465000 -0500	20	127.46	XNYS	00068795711TRNY1
20251229 11:33:06.303000 -0500	100	127.47	XNYS	00068795767TRNY1
20251229 11:34:19.221000 -0500	100	127.47	XNYS	00068795830TRNY1
20251229 11:35:48.286000 -0500	100	127.31	XNYS	00068795915TRNY1
20251229 11:37:01.151000 -0500	100	127.23	XNYS	00068795996TRNY1
20251229 11:38:29.155000 -0500	2	127.31	XNYS	00068796074TRNY1
20251229 11:38:31.388000 -0500	98	127.31	XNYS	00068796076TRNY1
20251229 11:39:43.289000 -0500	100	127.23	XNYS	00068796148TRNY1
20251229 11:41:21.327000 -0500	100	127.25	XNYS	00068796218TRNY1
20251229 11:42:37.051000 -0500	100	127.28	XNYS	00068796304TRNY1
20251229 11:44:03.648000 -0500	100	127.3	XNYS	00068796436TRNY1
20251229 11:45:38.888000 -0500	64	127.36	XNYS	00068796532TRNY1
20251229 11:45:38.899000 -0500	1	127.36	XNYS	00068796533TRNY1
20251229 11:45:38.907000 -0500	13	127.36	XNYS	00068796534TRNY1
20251229 11:45:46.144000 -0500	22	127.38	XNYS	00068796542TRNY1
20251229 11:47:01.390000 -0500	6	127.35	XNYS	00068796628TRNY1
20251229 11:47:10.329000 -0500	3	127.35	XNYS	00068796639TRNY1
20251229 11:47:12.326000 -0500	91	127.35	XNYS	00068796641TRNY1
20251229 11:48:36.235000 -0500	100	127.34	XNYS	00068796756TRNY1
20251229 11:49:56.436000 -0500	100	127.34	XNYS	00068796830TRNY1
20251229 11:51:28.194000 -0500	100	127.36	XNYS	00068796897TRNY1
20251229 11:52:56.650000 -0500	1	127.29	XNYS	00068796950TRNY1
20251229 11:52:56.661000 -0500	99	127.29	XNYS	00068796951TRNY1
20251229 11:54:29.129000 -0500	100	127.27	XNYS	00068797075TRNY1
20251229 11:55:54.481000 -0500	100	127.33	XNYS	00068797182TRNY1
20251229 11:57:24.829000 -0500	100	127.32	XNYS	00068797263TRNY1
20251229 11:58:48.582000 -0500	90	127.3	XNYS	00068797350TRNY1
20251229 11:58:48.592000 -0500	10	127.3	XNYS	00068797351TRNY1
20251229 12:00:18.306000 -0500	70	127.33	XNYS	00068797411TRNY1
20251229 12:00:18.315000 -0500	1	127.33	XNYS	00068797412TRNY1
20251229 12:00:19.316000 -0500	29	127.33	XNYS	00068797415TRNY1
20251229 12:01:49.290000 -0500	100	127.35	XNYS	00068797535TRNY1
20251229 12:03:24.878000 -0500	11	127.37	XNYS	00068797596TRNY1
20251229 12:03:24.888000 -0500	89	127.37	XNYS	00068797597TRNY1
20251229 12:04:36.345000 -0500	100	127.36	XNYS	00068797729TRNY1
20251229 12:06:06.404000 -0500	100	127.33	XNYS	00068797789TRNY1
20251229 12:07:40.697000 -0500	100	127.35	XNYS	00068797869TRNY1
20251229 12:09:15.094000 -0500	100	127.35	XNYS	00068797941TRNY1
20251229 12:10:45.839000 -0500	90	127.3	XNYS	00068797997TRNY1
20251229 12:10:54.612000 -0500	5	127.3	XNYS	00068797998TRNY1
20251229 12:10:54.623000 -0500	5	127.3	XNYS	00068797999TRNY1
20251229 12:13:00.926000 -0500	2	127.44	XNYS	00068798087TRNY1
20251229 12:13:00.939000 -0500	43	127.44	XNYS	00068798088TRNY1
20251229 12:13:12.039000 -0500	55	127.44	XNYS	00068798094TRNY1
20251229 12:13:48.072000 -0500	100	127.44	XNYS	00068798115TRNY1
20251229 12:15:20.593000 -0500	100	127.44	XNYS	00068798178TRNY1
20251229 12:16:55.885000 -0500	90	127.46	XNYS	00068798270TRNY1
20251229 12:16:55.895000 -0500	10	127.46	XNYS	00068798271TRNY1
20251229 12:18:33.767000 -0500	100	127.41	XNYS	00068798352TRNY1
20251229 12:20:12.954000 -0500	100	127.43	XNYS	00068798431TRNY1
20251229 12:21:38.667000 -0500	100	127.41	XNYS	00068798527TRNY1
20251229 12:23:15.089000 -0500	100	127.36	XNYS	00068798615TRNY1
20251229 12:25:03.732000 -0500	100	127.35	XNYS	00068798674TRNY1
20251229 12:26:30.582000 -0500	1	127.39	XNYS	00068798743TRNY1
20251229 12:26:30.896000 -0500	76	127.39	XNYS	00068798744TRNY1
20251229 12:26:30.914000 -0500	23	127.39	XNYS	00068798745TRNY1
20251229 12:28:03.697000 -0500	100	127.39	XNYS	00068798794TRNY1
20251229 12:29:41.961000 -0500	100	127.35	XNYS	00068798861TRNY1
20251229 12:31:19.769000 -0500	10	127.35	XNYS	00068798961TRNY1
20251229 12:31:19.779000 -0500	5	127.35	XNYS	00068798962TRNY1
20251229 12:31:19.798000 -0500	85	127.35	XNYS	00068798963TRNY1
20251229 12:32:52.437000 -0500	100	127.33	XNYS	00068799068TRNY1
20251229 12:35:08.029000 -0500	100	127.32	XNYS	00068799171TRNY1
20251229 12:36:08.270000 -0500	100	127.32	XNYS	00068799226TRNY1
20251229 12:37:40.465000 -0500	100	127.33	XNYS	00068799310TRNY1
20251229 12:39:21.913000 -0500	100	127.27	XNYS	00068799382TRNY1
20251229 12:41:10.456000 -0500	100	127.27	XNYS	00068799480TRNY1
20251229 12:43:18.122000 -0500	31	127.29	XNYS	00068799575TRNY1
20251229 12:43:18.132000 -0500	69	127.29	XNYS	00068799576TRNY1
20251229 12:44:32.867000 -0500	100	127.27	XNYS	00068799670TRNY1
20251229 12:45:56.540000 -0500	100	127.31	XNYS	00068799717TRNY1
20251229 12:47:40.290000 -0500	35	127.33	XNYS	00068799798TRNY1
20251229 12:47:40.300000 -0500	65	127.33	XNYS	00068799799TRNY1
20251229 12:49:32.795000 -0500	70	127.29	XNYS	00068799900TRNY1
20251229 12:49:32.805000 -0500	1	127.29	XNYS	00068799901TRNY1
20251229 12:49:32.816000 -0500	29	127.29	XNYS	00068799902TRNY1
20251229 12:51:03.045000 -0500	75	127.3	XNYS	00068799987TRNY1
20251229 12:51:03.056000 -0500	25	127.3	XNYS	00068799988TRNY1
20251229 12:52:44.556000 -0500	90	127.27	XNYS	00068800081TRNY1
20251229 12:52:44.567000 -0500	10	127.27	XNYS	00068800082TRNY1
20251229 12:54:22.489000 -0500	100	127.315	XNYS	00068800166TRNY1
20251229 12:56:03.132000 -0500	100	127.28	XNYS	00068800224TRNY1
20251229 12:57:49.273000 -0500	100	127.24	XNYS	00068800305TRNY1
20251229 12:59:30.020000 -0500	100	127.2	XNYS	00068800359TRNY1
20251229 13:01:10.715000 -0500	100	127.18	XNYS	00068800426TRNY1
20251229 13:02:54.616000 -0500	100	127.21	XNYS	00068800503TRNY1
20251229 13:04:30.331000 -0500	100	127.24	XNYS	00068800580TRNY1
20251229 13:06:08.818000 -0500	1	127.24	XNYS	00068800677TRNY1
20251229 13:06:08.829000 -0500	1	127.24	XNYS	00068800678TRNY1
20251229 13:06:09.385000 -0500	98	127.24	XNYS	00068800679TRNY1
20251229 13:07:47.584000 -0500	90	127.26	XNYS	00068800754TRNY1
20251229 13:07:47.594000 -0500	10	127.26	XNYS	00068800755TRNY1
20251229 13:09:30.108000 -0500	100	127.31	XNYS	00068800829TRNY1
20251229 13:11:40.792000 -0500	100	127.25	XNYS	00068800948TRNY1
20251229 13:12:47.738000 -0500	100	127.28	XNYS	00068800990TRNY1
20251229 13:14:49.660000 -0500	100	127.27	XNYS	00068801078TRNY1
20251229 13:16:30.545000 -0500	100	127.28	XNYS	00068801194TRNY1
20251229 13:18:03.047000 -0500	100	127.29	XNYS	00068801265TRNY1
20251229 13:19:45.660000 -0500	100	127.28	XNYS	00068801322TRNY1
20251229 13:21:32.521000 -0500	100	127.29	XNYS	00068801418TRNY1
20251229 13:23:36.478000 -0500	100	127.33	XNYS	00068801519TRNY1
20251229 13:25:10.178000 -0500	100	127.28	XNYS	00068801600TRNY1
20251229 13:26:58.129000 -0500	100	127.32	XNYS	00068801683TRNY1
20251229 13:28:37.716000 -0500	100	127.29	XNYS	00068801734TRNY1
20251229 13:30:40.297000 -0500	100	127.37	XNYS	00068801814TRNY1
20251229 13:32:07.981000 -0500	100	127.375	XNYS	00068801927TRNY1
20251229 13:33:52.289000 -0500	15	127.38	XNYS	00068802056TRNY1
20251229 13:33:52.308000 -0500	68	127.38	XNYS	00068802057TRNY1
20251229 13:33:52.316000 -0500	17	127.38	XNYS	00068802058TRNY1
20251229 13:35:27.898000 -0500	100	127.415	XNYS	00068802149TRNY1
20251229 13:37:45.812000 -0500	100	127.41	XNYS	00068802310TRNY1
20251229 13:38:58.422000 -0500	3	127.38	XNYS	00068802378TRNY1
20251229 13:38:58.433000 -0500	97	127.38	XNYS	00068802379TRNY1
20251229 13:40:39.316000 -0500	3	127.36	XNYS	00068802480TRNY1
20251229 13:40:41.590000 -0500	70	127.36	XNYS	00068802481TRNY1
20251229 13:40:41.600000 -0500	1	127.36	XNYS	00068802482TRNY1
20251229 13:40:45.082000 -0500	26	127.36	XNYS	00068802488TRNY1
20251229 13:42:16.264000 -0500	100	127.32	XNYS	00068802584TRNY1
20251229 13:44:02.982000 -0500	100	127.31	XNYS	00068802708TRNY1
20251229 13:45:39.430000 -0500	100	127.28	XNYS	00068802814TRNY1
20251229 13:47:22.320000 -0500	100	127.28	XNYS	00068802976TRNY1
20251229 13:49:17.396000 -0500	13	127.24	XNYS	00068803089TRNY1
20251229 13:49:17.407000 -0500	55	127.24	XNYS	00068803090TRNY1
20251229 13:49:17.420000 -0500	32	127.24	XNYS	00068803091TRNY1
20251229 13:50:53.806000 -0500	100	127.26	XNYS	00068803226TRNY1
20251229 13:52:39.858000 -0500	25	127.085	XNYS	00068803520TRNY1
20251229 13:52:39.869000 -0500	75	127.09	XNYS	00068803521TRNY1
20251229 13:54:39.993000 -0500	100	127.13	XNYS	00068803660TRNY1
20251229 13:56:08.499000 -0500	100	127.19	XNYS	00068803776TRNY1
20251229 13:57:52.518000 -0500	100	127.25	XNYS	00068803923TRNY1
20251229 13:59:42.617000 -0500	100	127.22	XNYS	00068804038TRNY1
20251229 14:01:06.879000 -0500	100	127.23	XNYS	00068804160TRNY1
20251229 14:02:26.776000 -0500	100	127.17	XNYS	00068804327TRNY1
20251229 14:04:02.225000 -0500	100	127.19	XNYS	00068804527TRNY1
20251229 14:05:08.963000 -0500	100	127.2	XNYS	00068804665TRNY1
20251229 14:06:45.097000 -0500	100	127.19	XNYS	00068804793TRNY1
20251229 14:08:28.515000 -0500	5	127.08	XNYS	00068804938TRNY1
20251229 14:08:29.197000 -0500	95	127.1	XNYS	00068804939TRNY1
20251229 14:09:58.194000 -0500	100	127.09	XNYS	00068805070TRNY1
20251229 14:11:45.357000 -0500	100	127.11	XNYS	00068805250TRNY1
20251229 14:13:13.797000 -0500	59	127.12	XNYS	00068805400TRNY1
20251229 14:13:13.812000 -0500	41	127.12	XNYS	00068805401TRNY1
20251229 14:14:45.915000 -0500	100	127.09	XNYS	00068805547TRNY1
20251229 14:16:18.228000 -0500	100	127.09	XNYS	00068805703TRNY1
20251229 14:17:49.155000 -0500	100	127.1	XNYS	00068805858TRNY1
20251229 14:19:28.314000 -0500	20	127.1	XNYS	00068806010TRNY1
20251229 14:19:45.740000 -0500	80	127.1	XNYS	00068806028TRNY1
20251229 14:20:55.394000 -0500	70	127.11	XNYS	00068806096TRNY1
20251229 14:20:55.403000 -0500	1	127.11	XNYS	00068806097TRNY1
20251229 14:20:55.413000 -0500	29	127.11	XNYS	00068806098TRNY1
20251229 14:22:28.381000 -0500	90	127.11	XNYS	00068806235TRNY1
20251229 14:22:28.392000 -0500	10	127.11	XNYS	00068806236TRNY1
20251229 14:24:10.486000 -0500	100	127.1	XNYS	00068806389TRNY1
20251229 14:25:39.381000 -0500	100	127.1	XNYS	00068806542TRNY1
20251229 14:27:20.376000 -0500	100	127.12	XNYS	00068806687TRNY1
20251229 14:28:43.897000 -0500	100	127.12	XNYS	00068806807TRNY1
20251229 14:30:23.131000 -0500	3	127.1	XNYS	00068806897TRNY1
20251229 14:31:00.187000 -0500	18	127.12	XNYS	00068806951TRNY1
20251229 14:31:00.748000 -0500	79	127.12	XNYS	00068806952TRNY1
20251229 14:32:09.215000 -0500	99	127.17	XNYS	00068807035TRNY1
20251229 14:32:12.137000 -0500	1	127.17	XNYS	00068807038TRNY1
20251229 14:33:31.005000 -0500	100	127.2	XNYS	00068807125TRNY1
20251229 14:34:56.953000 -0500	100	127.18	XNYS	00068807214TRNY1
20251229 14:36:37.445000 -0500	50	127.26	XNYS	00068807350TRNY1
20251229 14:36:37.454000 -0500	50	127.26	XNYS	00068807351TRNY1
20251229 14:38:24.599000 -0500	100	127.25	XNYS	00068807435TRNY1
20251229 14:39:48.437000 -0500	100	127.23	XNYS	00068807536TRNY1
20251229 14:41:03.762000 -0500	100	127.26	XNYS	00068807646TRNY1
20251229 14:42:37.990000 -0500	100	127.25	XNYS	00068807778TRNY1
20251229 14:44:17.767000 -0500	100	127.26	XNYS	00068807913TRNY1
20251229 14:45:40.660000 -0500	70	127.22	XNYS	00068807983TRNY1
20251229 14:45:40.673000 -0500	1	127.22	XNYS	00068807984TRNY1
20251229 14:45:40.681000 -0500	29	127.22	XNYS	00068807985TRNY1
20251229 14:47:22.270000 -0500	100	127.25	XNYS	00068808116TRNY1
20251229 14:48:58.790000 -0500	70	127.22	XNYS	00068808294TRNY1
20251229 14:48:58.801000 -0500	1	127.22	XNYS	00068808295TRNY1
20251229 14:48:59.051000 -0500	29	127.22	XNYS	00068808296TRNY1
20251229 14:50:20.499000 -0500	100	127.22	XNYS	00068808388TRNY1
20251229 14:52:03.514000 -0500	100	127.21	XNYS	00068808497TRNY1
20251229 14:53:37.136000 -0500	100	127.22	XNYS	00068808608TRNY1
20251229 14:55:03.901000 -0500	100	127.24	XNYS	00068808776TRNY1
20251229 14:56:28.014000 -0500	100	127.24	XNYS	00068808915TRNY1
20251229 14:57:39.787000 -0500	26	127.16	XNYS	00068809006TRNY1
20251229 14:57:42.448000 -0500	74	127.17	XNYS	00068809008TRNY1
20251229 14:59:05.711000 -0500	100	127.18	XNYS	00068809201TRNY1
20251229 15:00:26.391000 -0500	100	127.12	XNYS	00068809316TRNY1
20251229 15:01:46.732000 -0500	100	127.1	XNYS	00068809362TRNY1
20251229 15:03:05.077000 -0500	100	127.13	XNYS	00068809465TRNY1
20251229 15:04:29.293000 -0500	100	127.16	XNYS	00068809500TRNY1
20251229 15:06:05.796000 -0500	100	127.3	XNYS	00068809548TRNY1
20251229 15:07:03.988000 -0500	100	127.28	XNYS	00068809622TRNY1
20251229 15:08:28.204000 -0500	60	127.22	XNYS	00068809693TRNY1
20251229 15:08:28.270000 -0500	40	127.22	XNYS	00068809695TRNY1
20251229 15:09:37.422000 -0500	100	127.18	XNYS	00068809744TRNY1
20251229 15:11:30.422000 -0500	100	127.2	XNYS	00068809865TRNY1
20251229 15:12:15.999000 -0500	92	127.18	XNYS	00068809914TRNY1
20251229 15:12:16.009000 -0500	8	127.18	XNYS	00068809915TRNY1
20251229 15:13:26.510000 -0500	100	127.22	XNYS	00068810014TRNY1
20251229 15:14:42.863000 -0500	100	127.25	XNYS	00068810075TRNY1
20251229 15:15:50.902000 -0500	100	127.27	XNYS	00068810158TRNY1
20251229 15:17:01.698000 -0500	100	127.275	XNYS	00068810222TRNY1
20251229 15:18:05.005000 -0500	100	127.23	XNYS	00068810282TRNY1
20251229 15:19:13.135000 -0500	20	127.25	XNYS	00068810345TRNY1
20251229 15:19:30.524000 -0500	80	127.26	XNYS	00068810377TRNY1
20251229 15:20:40.248000 -0500	100	127.29	XNYS	00068810460TRNY1
20251229 15:21:40.231000 -0500	100	127.24	XNYS	00068810546TRNY1
20251229 15:22:51.397000 -0500	100	127.23	XNYS	00068810580TRNY1
20251229 15:24:51.708000 -0500	100	127.255	XNYS	00068810669TRNY1
20251229 15:26:33.962000 -0500	100	127.25	XNYS	00068810752TRNY1
20251229 15:28:45.935000 -0500	49	127.17	XNYS	00068810865TRNY1
20251229 15:28:45.945000 -0500	51	127.17	XNYS	00068810866TRNY1
20251229 15:30:44.567000 -0500	18	127.23	XNYS	00068810986TRNY1
20251229 15:30:44.578000 -0500	82	127.23	XNYS	00068810987TRNY1
20251229 15:32:20.223000 -0500	100	127.26	XNYS	00068811044TRNY1
20251229 15:34:00.339000 -0500	100	127.21	XNYS	00068811131TRNY1
20251229 15:35:41.042000 -0500	427	127.25	XNYS	00068811232TRNY1
20251229 15:35:43.886000 -0500	964	127.25	XNYS	00068811233TRNY1
20251229 15:35:43.896000 -0500	241	127.25	XNYS	00068811234TRNY1
20251229 15:35:43.903000 -0500	138	127.25	XNYS	00068811235TRNY1
20251229 15:35:43.910000 -0500	30	127.25	XNYS	00068811236TRNY1
20251229 15:37:33.330000 -0500	2	127.28	XNYS	00068811281TRNY1
20251229 15:37:33.341000 -0500	170	127.28	XNYS	00068811282TRNY1
20251229 15:37:33.662000 -0500	160	127.29	XNYS	00068811283TRNY1
20251229 15:37:33.672000 -0500	170	127.29	XNYS	00068811284TRNY1
20251229 15:37:33.680000 -0500	498	127.29	XNYS	00068811285TRNY1
20251229 15:39:44.901000 -0500	200	127.25	XNYS	00068811380TRNY1
20251229 15:41:04.992000 -0500	100	127.34	XNYS	00068811421TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251230275318/en/

CRH plc