CRH PLC

Transaction in Own Shares • Dec 31, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

31st December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 30th 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
31,300	$126.3240	$127.18	$125.74	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 668,934,102 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 30th 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:		30th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$126.3240	31,300

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251230 14:26:12.686000 -0500	47	125.74	XNYS	00068837761TRNY1
20251230 14:26:12.697000 -0500	1	125.74	XNYS	00068837762TRNY1
20251230 14:26:29.386000 -0500	42	125.76	XNYS	00068837772TRNY1
20251230 14:26:29.396000 -0500	10	125.76	XNYS	00068837773TRNY1
20251230 14:25:02.399000 -0500	100	125.77	XNYS	00068837637TRNY1
20251230 14:23:12.265000 -0500	100	125.77	XNYS	00068837548TRNY1
20251230 14:27:33.763000 -0500	100	125.79	XNYS	00068837889TRNY1
20251230 14:21:36.876000 -0500	100	125.8	XNYS	00068837375TRNY1
20251230 14:20:13.209000 -0500	100	125.8	XNYS	00068837292TRNY1
20251230 15:13:40.867000 -0500	100	125.805	XNYS	00068842817TRNY1
20251230 14:17:26.864000 -0500	96	125.81	XNYS	00068837026TRNY1
20251230 14:17:26.852000 -0500	4	125.81	XNYS	00068837025TRNY1
20251230 14:18:41.462000 -0500	100	125.815	XNYS	00068837172TRNY1
20251230 14:16:20.428000 -0500	100	125.83	XNYS	00068836958TRNY1
20251230 15:13:03.559000 -0500	100	125.84	XNYS	00068842759TRNY1
20251230 14:34:45.144000 -0500	100	125.84	XNYS	00068838487TRNY1
20251230 14:33:29.399000 -0500	100	125.84	XNYS	00068838403TRNY1
20251230 14:32:41.351000 -0500	100	125.84	XNYS	00068838352TRNY1
20251230 15:11:14.473000 -0500	100	125.85	XNYS	00068842539TRNY1
20251230 14:53:32.672000 -0500	100	125.85	XNYS	00068840088TRNY1
20251230 14:36:13.965000 -0500	100	125.85	XNYS	00068838635TRNY1
20251230 14:30:35.132000 -0500	82	125.85	XNYS	00068838147TRNY1
20251230 14:30:35.143000 -0500	18	125.85	XNYS	00068838148TRNY1
20251230 14:29:07.954000 -0500	100	125.86	XNYS	00068838025TRNY1
20251230 15:08:54.365000 -0500	100	125.87	XNYS	00068842215TRNY1
20251230 15:07:34.982000 -0500	100	125.87	XNYS	00068842074TRNY1
20251230 14:56:34.886000 -0500	100	125.87	XNYS	00068841198TRNY1
20251230 14:12:50.827000 -0500	100	125.87	XNYS	00068836694TRNY1
20251230 15:30:11.038000 -0500	82	125.87	XNYS	00068844411TRNY1
20251230 15:30:11.027000 -0500	18	125.87	XNYS	00068844410TRNY1
20251230 14:52:05.746000 -0500	100	125.88	XNYS	00068839994TRNY1
20251230 15:29:03.111000 -0500	100	125.89	XNYS	00068844309TRNY1
20251230 15:10:10.725000 -0500	100	125.89	XNYS	00068842388TRNY1
20251230 15:01:28.229000 -0500	100	125.89	XNYS	00068841574TRNY1
20251230 14:55:22.457000 -0500	100	125.89	XNYS	00068841084TRNY1
20251230 14:15:03.388000 -0500	100	125.89	XNYS	00068836848TRNY1
20251230 14:11:26.071000 -0500	100	125.89	XNYS	00068836618TRNY1
20251230 14:09:53.063000 -0500	99	125.89	XNYS	00068836506TRNY1
20251230 15:24:27.568000 -0500	97	125.89	XNYS	00068843917TRNY1
20251230 15:02:52.443000 -0500	9	125.89	XNYS	00068841670TRNY1
20251230 15:24:27.578000 -0500	3	125.89	XNYS	00068843918TRNY1
20251230 14:09:53.053000 -0500	1	125.89	XNYS	00068836505TRNY1
20251230 15:26:27.947000 -0500	100	125.9	XNYS	00068844084TRNY1
20251230 15:22:16.229000 -0500	100	125.9	XNYS	00068843769TRNY1
20251230 15:00:10.605000 -0500	100	125.9	XNYS	00068841477TRNY1
20251230 14:58:50.791000 -0500	100	125.9	XNYS	00068841373TRNY1
20251230 14:58:04.674000 -0500	100	125.9	XNYS	00068841320TRNY1
20251230 14:08:25.591000 -0500	100	125.9	XNYS	00068836382TRNY1
20251230 15:06:25.841000 -0500	80	125.9	XNYS	00068841927TRNY1
20251230 15:06:25.851000 -0500	20	125.9	XNYS	00068841928TRNY1
20251230 15:03:55.573000 -0500	100	125.91	XNYS	00068841739TRNY1
20251230 14:37:54.168000 -0500	95	125.91	XNYS	00068838772TRNY1
20251230 15:03:08.262000 -0500	91	125.91	XNYS	00068841679TRNY1
20251230 14:37:54.179000 -0500	5	125.91	XNYS	00068838773TRNY1
20251230 15:20:08.182000 -0500	80	125.92	XNYS	00068843524TRNY1
20251230 15:20:08.192000 -0500	20	125.92	XNYS	00068843525TRNY1
20251230 15:31:52.612000 -0500	160	125.925	XNYS	00068844528TRNY1
20251230 14:50:41.153000 -0500	100	125.925	XNYS	00068839851TRNY1
20251230 15:18:53.651000 -0500	100	125.93	XNYS	00068843314TRNY1
20251230 15:15:56.481000 -0500	100	125.93	XNYS	00068843056TRNY1
20251230 15:05:17.922000 -0500	100	125.93	XNYS	00068841830TRNY1
20251230 15:31:52.623000 -0500	40	125.93	XNYS	00068844529TRNY1
20251230 15:21:23.065000 -0500	100	125.94	XNYS	00068843625TRNY1
20251230 15:17:02.186000 -0500	100	125.94	XNYS	00068843172TRNY1
20251230 15:32:55.181000 -0500	740	125.95	XNYS	00068844599TRNY1
20251230 15:32:55.152000 -0500	160	125.95	XNYS	00068844597TRNY1
20251230 15:32:55.163000 -0500	100	125.95	XNYS	00068844598TRNY1
20251230 15:15:42.322000 -0500	100	125.95	XNYS	00068843044TRNY1
20251230 14:06:57.023000 -0500	100	125.95	XNYS	00068836279TRNY1
20251230 14:03:07.649000 -0500	100	125.95	XNYS	00068835894TRNY1
20251230 15:35:16.119000 -0500	100	125.96	XNYS	00068844900TRNY1
20251230 14:47:58.090000 -0500	100	125.96	XNYS	00068839630TRNY1
20251230 14:00:11.657000 -0500	100	125.96	XNYS	00068835650TRNY1
20251230 13:58:45.519000 -0500	100	125.96	XNYS	00068835567TRNY1
20251230 13:17:15.354000 -0500	100	125.96	XNYS	00068832837TRNY1
20251230 12:58:27.110000 -0500	100	125.96	XNYS	00068831427TRNY1
20251230 13:57:59.699000 -0500	98	125.96	XNYS	00068835527TRNY1
20251230 15:19:03.726000 -0500	80	125.96	XNYS	00068843334TRNY1
20251230 15:19:03.736000 -0500	20	125.96	XNYS	00068843335TRNY1
20251230 13:57:59.688000 -0500	2	125.96	XNYS	00068835526TRNY1
20251230 14:49:12.866000 -0500	100	125.97	XNYS	00068839731TRNY1
20251230 13:01:49.983000 -0500	100	125.97	XNYS	00068831701TRNY1
20251230 12:56:58.309000 -0500	99	125.97	XNYS	00068831346TRNY1
20251230 12:56:53.000000 -0500	1	125.97	XNYS	00068831343TRNY1
20251230 14:39:21.559000 -0500	100	125.98	XNYS	00068838882TRNY1
20251230 12:55:55.198000 -0500	100	125.98	XNYS	00068831244TRNY1
20251230 12:52:23.399000 -0500	88	125.98	XNYS	00068831086TRNY1
20251230 12:53:51.405000 -0500	66	125.98	XNYS	00068831163TRNY1
20251230 12:53:51.393000 -0500	34	125.98	XNYS	00068831162TRNY1
20251230 12:52:23.389000 -0500	12	125.98	XNYS	00068831085TRNY1
20251230 13:44:12.453000 -0500	1	125.98	XNYS	00068834637TRNY1
20251230 15:34:22.750000 -0500	200	125.99	XNYS	00068844817TRNY1
20251230 14:05:25.240000 -0500	100	125.99	XNYS	00068836092TRNY1
20251230 14:04:31.983000 -0500	100	125.99	XNYS	00068835990TRNY1
20251230 14:01:40.068000 -0500	100	125.99	XNYS	00068835774TRNY1
20251230 13:41:05.649000 -0500	100	125.99	XNYS	00068834430TRNY1
20251230 13:39:29.871000 -0500	100	125.99	XNYS	00068834317TRNY1
20251230 13:18:57.536000 -0500	100	125.99	XNYS	00068833007TRNY1
20251230 13:00:01.722000 -0500	100	125.99	XNYS	00068831529TRNY1
20251230 13:44:27.724000 -0500	99	125.99	XNYS	00068834671TRNY1
20251230 13:15:28.974000 -0500	80	125.99	XNYS	00068832696TRNY1
20251230 13:15:28.985000 -0500	20	125.99	XNYS	00068832697TRNY1
20251230 13:49:29.597000 -0500	100	126	XNYS	00068834979TRNY1
20251230 13:45:55.152000 -0500	100	126	XNYS	00068834766TRNY1
20251230 13:42:40.850000 -0500	100	126	XNYS	00068834544TRNY1
20251230 13:55:33.337000 -0500	80	126	XNYS	00068835388TRNY1
20251230 13:12:20.217000 -0500	80	126	XNYS	00068832507TRNY1
20251230 13:20:32.308000 -0500	77	126	XNYS	00068833138TRNY1
20251230 13:20:29.188000 -0500	23	126	XNYS	00068833135TRNY1
20251230 13:12:21.885000 -0500	20	126	XNYS	00068832509TRNY1
20251230 13:55:36.385000 -0500	11	126	XNYS	00068835392TRNY1
20251230 13:55:33.348000 -0500	9	126	XNYS	00068835389TRNY1
20251230 13:47:59.751000 -0500	1	126	XNYS	00068834887TRNY1
20251230 13:54:12.948000 -0500	100	126.01	XNYS	00068835274TRNY1
20251230 13:36:39.428000 -0500	100	126.01	XNYS	00068834103TRNY1
20251230 13:47:57.829000 -0500	56	126.01	XNYS	00068834885TRNY1
20251230 13:47:59.768000 -0500	21	126.01	XNYS	00068834888TRNY1
20251230 13:47:57.500000 -0500	17	126.01	XNYS	00068834884TRNY1
20251230 13:47:57.483000 -0500	4	126.01	XNYS	00068834883TRNY1
20251230 13:47:57.840000 -0500	1	126.01	XNYS	00068834886TRNY1
20251230 14:44:49.136000 -0500	100	126.03	XNYS	00068839429TRNY1
20251230 13:09:15.602000 -0500	100	126.03	XNYS	00068832255TRNY1
20251230 13:03:07.028000 -0500	100	126.03	XNYS	00068831771TRNY1
20251230 12:50:46.995000 -0500	100	126.03	XNYS	00068830993TRNY1
20251230 13:50:45.063000 -0500	97	126.03	XNYS	00068835086TRNY1
20251230 13:22:03.819000 -0500	65	126.03	XNYS	00068833224TRNY1
20251230 13:24:04.840000 -0500	34	126.03	XNYS	00068833341TRNY1
20251230 13:22:18.392000 -0500	30	126.03	XNYS	00068833234TRNY1
20251230 13:24:04.851000 -0500	7	126.03	XNYS	00068833342TRNY1
20251230 13:22:17.380000 -0500	5	126.03	XNYS	00068833233TRNY1
20251230 13:50:45.073000 -0500	3	126.03	XNYS	00068835087TRNY1
20251230 14:46:29.409000 -0500	100	126.04	XNYS	00068839533TRNY1
20251230 13:52:57.856000 -0500	100	126.04	XNYS	00068835196TRNY1
20251230 13:30:11.125000 -0500	100	126.04	XNYS	00068833714TRNY1
20251230 13:28:32.242000 -0500	100	126.04	XNYS	00068833629TRNY1
20251230 12:47:35.660000 -0500	100	126.04	XNYS	00068830825TRNY1
20251230 12:46:26.728000 -0500	100	126.04	XNYS	00068830650TRNY1
20251230 12:22:04.376000 -0500	100	126.04	XNYS	00068827247TRNY1
20251230 13:24:37.210000 -0500	43	126.04	XNYS	00068833373TRNY1
20251230 13:37:59.049000 -0500	33	126.04	XNYS	00068834189TRNY1
20251230 13:37:59.025000 -0500	23	126.04	XNYS	00068834186TRNY1
20251230 13:37:59.042000 -0500	17	126.04	XNYS	00068834188TRNY1
20251230 13:37:59.015000 -0500	17	126.04	XNYS	00068834185TRNY1
20251230 13:24:37.220000 -0500	16	126.04	XNYS	00068833374TRNY1
20251230 13:37:59.034000 -0500	10	126.04	XNYS	00068834187TRNY1
20251230 13:27:01.369000 -0500	100	126.05	XNYS	00068833541TRNY1
20251230 13:14:05.742000 -0500	100	126.05	XNYS	00068832610TRNY1
20251230 13:10:54.182000 -0500	100	126.05	XNYS	00068832370TRNY1
20251230 13:06:08.656000 -0500	100	126.05	XNYS	00068832002TRNY1
20251230 12:49:15.877000 -0500	100	126.05	XNYS	00068830931TRNY1
20251230 13:32:10.144000 -0500	66	126.05	XNYS	00068833831TRNY1
20251230 13:32:10.127000 -0500	5	126.05	XNYS	00068833830TRNY1
20251230 14:40:38.084000 -0500	100	126.06	XNYS	00068838986TRNY1
20251230 13:25:27.621000 -0500	100	126.06	XNYS	00068833442TRNY1
20251230 13:04:36.432000 -0500	100	126.06	XNYS	00068831897TRNY1
20251230 12:44:26.132000 -0500	100	126.06	XNYS	00068830494TRNY1
20251230 13:31:49.003000 -0500	29	126.06	XNYS	00068833800TRNY1
20251230 12:43:04.256000 -0500	100	126.07	XNYS	00068830324TRNY1
20251230 13:33:17.747000 -0500	1	126.07	XNYS	00068833899TRNY1
20251230 13:35:10.406000 -0500	100	126.08	XNYS	00068834006TRNY1
20251230 12:41:25.262000 -0500	100	126.08	XNYS	00068830234TRNY1
20251230 13:33:29.586000 -0500	89	126.08	XNYS	00068833907TRNY1
20251230 13:33:29.576000 -0500	10	126.08	XNYS	00068833906TRNY1
20251230 12:27:13.024000 -0500	3	126.08	XNYS	00068827597TRNY1
20251230 13:07:45.144000 -0500	100	126.09	XNYS	00068832134TRNY1
20251230 12:20:36.664000 -0500	100	126.09	XNYS	00068827134TRNY1
20251230 12:16:16.729000 -0500	100	126.09	XNYS	00068826928TRNY1
20251230 12:19:06.602000 -0500	99	126.09	XNYS	00068827072TRNY1
20251230 12:27:22.540000 -0500	97	126.09	XNYS	00068827607TRNY1
20251230 12:19:06.614000 -0500	1	126.09	XNYS	00068827073TRNY1
20251230 12:23:47.647000 -0500	100	126.1	XNYS	00068827365TRNY1
20251230 12:14:46.867000 -0500	100	126.1	XNYS	00068826808TRNY1
20251230 12:29:31.404000 -0500	80	126.1	XNYS	00068827749TRNY1
20251230 12:29:31.414000 -0500	20	126.1	XNYS	00068827750TRNY1
20251230 14:43:24.596000 -0500	100	126.11	XNYS	00068839339TRNY1
20251230 14:41:56.237000 -0500	100	126.11	XNYS	00068839186TRNY1
20251230 12:29:15.542000 -0500	100	126.11	XNYS	00068827740TRNY1
20251230 12:17:44.399000 -0500	90	126.11	XNYS	00068826998TRNY1
20251230 12:25:03.516000 -0500	80	126.11	XNYS	00068827463TRNY1
20251230 12:25:03.526000 -0500	20	126.11	XNYS	00068827464TRNY1
20251230 12:17:41.131000 -0500	10	126.11	XNYS	00068826995TRNY1
20251230 12:30:59.046000 -0500	100	126.12	XNYS	00068827829TRNY1
20251230 12:40:10.721000 -0500	100	126.13	XNYS	00068830158TRNY1
20251230 12:32:29.292000 -0500	100	126.13	XNYS	00068829008TRNY1
20251230 11:58:14.736000 -0500	53	126.14	XNYS	00068825721TRNY1
20251230 11:58:14.725000 -0500	47	126.14	XNYS	00068825720TRNY1
20251230 12:03:36.075000 -0500	100	126.155	XNYS	00068826046TRNY1
20251230 12:13:22.907000 -0500	100	126.16	XNYS	00068826735TRNY1
20251230 12:11:59.342000 -0500	100	126.16	XNYS	00068826645TRNY1
20251230 11:56:51.951000 -0500	100	126.17	XNYS	00068825648TRNY1
20251230 12:38:22.842000 -0500	80	126.17	XNYS	00068830052TRNY1
20251230 12:07:47.931000 -0500	80	126.17	XNYS	00068826367TRNY1
20251230 12:38:22.851000 -0500	20	126.17	XNYS	00068830053TRNY1
20251230 12:07:47.949000 -0500	20	126.17	XNYS	00068826368TRNY1
20251230 12:37:02.871000 -0500	100	126.18	XNYS	00068829972TRNY1
20251230 12:00:54.965000 -0500	39	126.18	XNYS	00068825878TRNY1
20251230 12:06:20.393000 -0500	100	126.19	XNYS	00068826286TRNY1
20251230 11:59:56.853000 -0500	100	126.19	XNYS	00068825843TRNY1
20251230 12:01:05.979000 -0500	7	126.19	XNYS	00068825886TRNY1
20251230 12:09:42.760000 -0500	97	126.2	XNYS	00068826519TRNY1
20251230 12:09:42.771000 -0500	1	126.2	XNYS	00068826520TRNY1
20251230 12:10:41.951000 -0500	100	126.21	XNYS	00068826562TRNY1
20251230 12:02:17.767000 -0500	100	126.21	XNYS	00068825959TRNY1
20251230 12:33:54.860000 -0500	80	126.21	XNYS	00068829784TRNY1
20251230 12:35:19.545000 -0500	67	126.21	XNYS	00068829865TRNY1
20251230 12:01:51.925000 -0500	54	126.21	XNYS	00068825921TRNY1
20251230 12:35:19.555000 -0500	33	126.21	XNYS	00068829866TRNY1
20251230 12:33:54.870000 -0500	20	126.21	XNYS	00068829785TRNY1
20251230 12:10:04.827000 -0500	2	126.21	XNYS	00068826542TRNY1
20251230 12:05:51.510000 -0500	100	126.22	XNYS	00068826262TRNY1
20251230 11:46:40.673000 -0500	100	126.23	XNYS	00068824849TRNY1
20251230 11:41:52.249000 -0500	100	126.23	XNYS	00068824515TRNY1
20251230 11:41:00.820000 -0500	100	126.23	XNYS	00068824482TRNY1
20251230 11:54:23.143000 -0500	100	126.24	XNYS	00068825339TRNY1
20251230 11:55:58.851000 -0500	100	126.25	XNYS	00068825605TRNY1
20251230 11:44:31.097000 -0500	100	126.26	XNYS	00068824731TRNY1
20251230 11:43:15.978000 -0500	100	126.26	XNYS	00068824608TRNY1
20251230 11:24:49.726000 -0500	1	126.26	XNYS	00068823519TRNY1
20251230 11:48:38.993000 -0500	100	126.265	XNYS	00068824977TRNY1
20251230 11:53:39.966000 -0500	100	126.27	XNYS	00068825236TRNY1
20251230 11:24:50.590000 -0500	99	126.27	XNYS	00068823520TRNY1
20251230 11:51:23.429000 -0500	100	126.3	XNYS	00068825112TRNY1
20251230 11:50:12.932000 -0500	100	126.3	XNYS	00068825042TRNY1
20251230 11:35:21.203000 -0500	100	126.3	XNYS	00068824089TRNY1
20251230 11:38:01.815000 -0500	100	126.32	XNYS	00068824277TRNY1
20251230 11:47:18.648000 -0500	100	126.33	XNYS	00068824910TRNY1
20251230 11:39:10.877000 -0500	100	126.33	XNYS	00068824336TRNY1
20251230 11:36:51.852000 -0500	80	126.33	XNYS	00068824196TRNY1
20251230 11:22:28.689000 -0500	70	126.33	XNYS	00068823375TRNY1
20251230 11:22:29.776000 -0500	30	126.33	XNYS	00068823379TRNY1
20251230 11:36:51.863000 -0500	20	126.33	XNYS	00068824197TRNY1
20251230 11:20:06.039000 -0500	100	126.35	XNYS	00068823233TRNY1
20251230 11:26:00.551000 -0500	100	126.36	XNYS	00068823589TRNY1
20251230 11:23:43.444000 -0500	100	126.36	XNYS	00068823452TRNY1
20251230 11:27:11.476000 -0500	80	126.36	XNYS	00068823658TRNY1
20251230 11:33:18.543000 -0500	78	126.36	XNYS	00068823955TRNY1
20251230 11:33:18.553000 -0500	22	126.36	XNYS	00068823956TRNY1
20251230 11:27:11.493000 -0500	20	126.36	XNYS	00068823659TRNY1
20251230 11:21:18.625000 -0500	100	126.37	XNYS	00068823289TRNY1
20251230 11:10:40.714000 -0500	100	126.37	XNYS	00068822608TRNY1
20251230 11:34:06.888000 -0500	100	126.375	XNYS	00068824018TRNY1
20251230 11:30:39.502000 -0500	100	126.38	XNYS	00068823838TRNY1
20251230 11:18:51.567000 -0500	100	126.38	XNYS	00068823179TRNY1
20251230 11:15:17.238000 -0500	100	126.38	XNYS	00068822917TRNY1
20251230 11:13:07.338000 -0500	100	126.38	XNYS	00068822792TRNY1
20251230 10:57:40.829000 -0500	96	126.38	XNYS	00068821759TRNY1
20251230 10:57:40.840000 -0500	4	126.38	XNYS	00068821760TRNY1
20251230 11:32:02.184000 -0500	100	126.39	XNYS	00068823902TRNY1
20251230 11:02:57.300000 -0500	100	126.39	XNYS	00068822144TRNY1
20251230 11:14:13.121000 -0500	61	126.4	XNYS	00068822864TRNY1
20251230 11:17:54.833000 -0500	55	126.4	XNYS	00068823106TRNY1
20251230 11:17:54.820000 -0500	45	126.4	XNYS	00068823105TRNY1
20251230 11:14:13.131000 -0500	39	126.4	XNYS	00068822865TRNY1
20251230 11:28:19.813000 -0500	100	126.41	XNYS	00068823719TRNY1
20251230 11:06:27.015000 -0500	100	126.41	XNYS	00068822352TRNY1
20251230 11:29:26.708000 -0500	100	126.42	XNYS	00068823783TRNY1
20251230 11:08:30.958000 -0500	100	126.42	XNYS	00068822507TRNY1
20251230 11:12:02.092000 -0500	64	126.42	XNYS	00068822733TRNY1
20251230 11:12:02.081000 -0500	36	126.42	XNYS	00068822732TRNY1
20251230 11:05:02.173000 -0500	100	126.43	XNYS	00068822245TRNY1
20251230 11:03:59.683000 -0500	100	126.43	XNYS	00068822191TRNY1
20251230 11:00:52.760000 -0500	100	126.43	XNYS	00068822028TRNY1
20251230 10:58:42.387000 -0500	100	126.43	XNYS	00068821874TRNY1
20251230 11:16:33.107000 -0500	100	126.44	XNYS	00068822994TRNY1
20251230 11:09:29.490000 -0500	100	126.44	XNYS	00068822547TRNY1
20251230 10:42:02.792000 -0500	100	126.44	XNYS	00068820770TRNY1
20251230 11:07:26.587000 -0500	1	126.44	XNYS	00068822456TRNY1
20251230 10:56:35.294000 -0500	100	126.45	XNYS	00068821688TRNY1
20251230 10:43:11.499000 -0500	100	126.45	XNYS	00068820824TRNY1
20251230 11:07:32.271000 -0500	99	126.45	XNYS	00068822460TRNY1
20251230 10:53:12.570000 -0500	56	126.45	XNYS	00068821440TRNY1
20251230 10:53:12.561000 -0500	40	126.45	XNYS	00068821439TRNY1
20251230 10:53:12.588000 -0500	4	126.45	XNYS	00068821441TRNY1
20251230 11:02:03.492000 -0500	100	126.47	XNYS	00068822099TRNY1
20251230 10:59:50.167000 -0500	100	126.47	XNYS	00068821955TRNY1
20251230 10:54:17.958000 -0500	100	126.48	XNYS	00068821506TRNY1
20251230 10:50:02.392000 -0500	100	126.48	XNYS	00068821242TRNY1
20251230 10:47:37.616000 -0500	80	126.48	XNYS	00068821098TRNY1
20251230 10:47:37.628000 -0500	20	126.48	XNYS	00068821099TRNY1
20251230 10:55:44.515000 -0500	100	126.49	XNYS	00068821634TRNY1
20251230 10:44:18.711000 -0500	100	126.49	XNYS	00068820897TRNY1
20251230 10:48:47.801000 -0500	80	126.51	XNYS	00068821150TRNY1
20251230 10:48:47.812000 -0500	20	126.51	XNYS	00068821151TRNY1
20251230 10:46:30.255000 -0500	100	126.52	XNYS	00068821033TRNY1
20251230 10:45:44.595000 -0500	100	126.52	XNYS	00068820969TRNY1
20251230 10:51:09.779000 -0500	89	126.52	XNYS	00068821291TRNY1
20251230 10:51:09.801000 -0500	10	126.52	XNYS	00068821293TRNY1
20251230 10:51:09.790000 -0500	1	126.52	XNYS	00068821292TRNY1
20251230 10:52:06.195000 -0500	100	126.53	XNYS	00068821381TRNY1
20251230 10:40:59.571000 -0500	100	126.55	XNYS	00068820708TRNY1
20251230 10:40:35.190000 -0500	100	126.6	XNYS	00068820692TRNY1
20251230 10:39:15.421000 -0500	100	126.6	XNYS	00068820598TRNY1
20251230 10:37:49.016000 -0500	100	126.61	XNYS	00068820537TRNY1
20251230 10:36:45.257000 -0500	100	126.64	XNYS	00068820478TRNY1
20251230 10:30:49.414000 -0500	75	126.64	XNYS	00068820122TRNY1
20251230 10:30:49.400000 -0500	25	126.64	XNYS	00068820121TRNY1
20251230 10:35:38.920000 -0500	100	126.65	XNYS	00068820412TRNY1
20251230 10:31:50.269000 -0500	100	126.7	XNYS	00068820211TRNY1
20251230 09:44:43.553000 -0500	100	126.72	XNYS	00068816868TRNY1
20251230 09:40:41.187000 -0500	100	126.72	XNYS	00068816413TRNY1
20251230 09:40:20.898000 -0500	50	126.72	XNYS	00068816352TRNY1
20251230 09:40:36.689000 -0500	47	126.72	XNYS	00068816410TRNY1
20251230 09:39:57.858000 -0500	2	126.72	XNYS	00068816281TRNY1
20251230 09:40:20.907000 -0500	1	126.72	XNYS	00068816353TRNY1
20251230 10:33:01.528000 -0500	100	126.73	XNYS	00068820267TRNY1
20251230 09:39:11.298000 -0500	100	126.75	XNYS	00068816209TRNY1
20251230 10:29:49.746000 -0500	100	126.76	XNYS	00068820039TRNY1
20251230 09:41:30.424000 -0500	100	126.76	XNYS	00068816449TRNY1
20251230 09:46:16.192000 -0500	1	126.76	XNYS	00068816938TRNY1
20251230 09:38:23.613000 -0500	100	126.77	XNYS	00068815985TRNY1
20251230 10:27:59.672000 -0500	90	126.77	XNYS	00068819823TRNY1
20251230 10:33:50.393000 -0500	51	126.77	XNYS	00068820303TRNY1
20251230 10:33:50.373000 -0500	48	126.77	XNYS	00068820301TRNY1
20251230 10:27:59.683000 -0500	10	126.77	XNYS	00068819824TRNY1
20251230 10:33:50.383000 -0500	1	126.77	XNYS	00068820302TRNY1
20251230 10:34:42.000000 -0500	100	126.78	XNYS	00068820364TRNY1
20251230 09:37:54.375000 -0500	100	126.78	XNYS	00068815696TRNY1
20251230 09:35:21.763000 -0500	14	126.78	XNYS	00068815343TRNY1
20251230 10:26:53.655000 -0500	100	126.79	XNYS	00068819735TRNY1
20251230 09:45:37.037000 -0500	100	126.79	XNYS	00068816914TRNY1
20251230 09:37:27.130000 -0500	100	126.79	XNYS	00068815507TRNY1
20251230 09:46:16.483000 -0500	99	126.79	XNYS	00068816939TRNY1
20251230 09:35:21.789000 -0500	60	126.79	XNYS	00068815346TRNY1
20251230 09:35:21.773000 -0500	25	126.79	XNYS	00068815344TRNY1
20251230 09:35:21.782000 -0500	1	126.79	XNYS	00068815345TRNY1
20251230 10:28:55.935000 -0500	100	126.8	XNYS	00068819933TRNY1
20251230 10:25:52.898000 -0500	100	126.8	XNYS	00068819651TRNY1
20251230 10:14:02.717000 -0500	100	126.8	XNYS	00068818571TRNY1
20251230 09:34:51.173000 -0500	100	126.8	XNYS	00068815300TRNY1
20251230 09:43:06.616000 -0500	100	126.81	XNYS	00068816765TRNY1
20251230 09:34:24.968000 -0500	100	126.81	XNYS	00068815264TRNY1
20251230 09:43:55.851000 -0500	100	126.82	XNYS	00068816817TRNY1
20251230 09:42:40.688000 -0500	100	126.82	XNYS	00068816726TRNY1
20251230 10:25:12.029000 -0500	100	126.83	XNYS	00068819575TRNY1
20251230 09:34:05.461000 -0500	100	126.83	XNYS	00068815245TRNY1
20251230 10:13:17.906000 -0500	100	126.84	XNYS	00068818517TRNY1
20251230 10:22:17.199000 -0500	100	126.85	XNYS	00068819289TRNY1
20251230 10:21:04.925000 -0500	100	126.85	XNYS	00068819211TRNY1
20251230 10:15:12.687000 -0500	100	126.85	XNYS	00068818692TRNY1
20251230 10:09:33.562000 -0500	100	126.85	XNYS	00068818352TRNY1
20251230 09:36:51.931000 -0500	100	126.86	XNYS	00068815451TRNY1
20251230 10:20:17.606000 -0500	100	126.87	XNYS	00068819149TRNY1
20251230 10:11:21.483000 -0500	100	126.87	XNYS	00068818442TRNY1
20251230 10:10:49.596000 -0500	100	126.87	XNYS	00068818424TRNY1
20251230 09:36:20.691000 -0500	80	126.87	XNYS	00068815410TRNY1
20251230 09:36:20.680000 -0500	20	126.87	XNYS	00068815409TRNY1
20251230 10:23:09.745000 -0500	100	126.88	XNYS	00068819341TRNY1
20251230 09:35:57.836000 -0500	100	126.88	XNYS	00068815385TRNY1
20251230 10:06:57.687000 -0500	100	126.89	XNYS	00068818183TRNY1
20251230 09:47:05.870000 -0500	100	126.89	XNYS	00068816972TRNY1
20251230 09:32:48.456000 -0500	100	126.89	XNYS	00068815131TRNY1
20251230 10:08:37.645000 -0500	98	126.89	XNYS	00068818298TRNY1
20251230 10:08:37.629000 -0500	2	126.89	XNYS	00068818297TRNY1
20251230 10:18:53.231000 -0500	80	126.9	XNYS	00068819014TRNY1
20251230 10:18:53.243000 -0500	20	126.9	XNYS	00068819015TRNY1
20251230 10:12:20.205000 -0500	1	126.9	XNYS	00068818491TRNY1
20251230 10:23:49.006000 -0500	100	126.91	XNYS	00068819377TRNY1
20251230 10:12:21.215000 -0500	99	126.91	XNYS	00068818493TRNY1
20251230 09:32:20.755000 -0500	30	126.91	XNYS	00068815055TRNY1
20251230 10:17:00.002000 -0500	100	126.92	XNYS	00068818841TRNY1
20251230 09:32:00.019000 -0500	100	126.92	XNYS	00068815028TRNY1
20251230 10:17:55.146000 -0500	80	126.92	XNYS	00068818933TRNY1
20251230 09:33:35.615000 -0500	37	126.92	XNYS	00068815207TRNY1
20251230 09:32:20.772000 -0500	37	126.92	XNYS	00068815056TRNY1
20251230 09:32:20.782000 -0500	33	126.92	XNYS	00068815057TRNY1
20251230 10:07:49.072000 -0500	100	126.93	XNYS	00068818228TRNY1
20251230 10:16:07.473000 -0500	100	126.94	XNYS	00068818771TRNY1
20251230 09:47:53.790000 -0500	1	126.94	XNYS	00068817015TRNY1
20251230 09:33:35.643000 -0500	43	126.945	XNYS	00068815209TRNY1
20251230 09:33:35.625000 -0500	20	126.945	XNYS	00068815208TRNY1
20251230 09:33:15.653000 -0500	100	126.95	XNYS	00068815159TRNY1
20251230 09:31:32.498000 -0500	100	126.96	XNYS	00068815005TRNY1
20251230 09:48:10.429000 -0500	99	126.98	XNYS	00068817028TRNY1
20251230 10:18:21.628000 -0500	20	126.98	XNYS	00068818969TRNY1
20251230 09:31:20.369000 -0500	64	127	XNYS	00068814984TRNY1
20251230 09:31:20.406000 -0500	20	127	XNYS	00068814987TRNY1
20251230 09:31:20.395000 -0500	15	127	XNYS	00068814986TRNY1
20251230 09:31:20.383000 -0500	1	127	XNYS	00068814985TRNY1
20251230 09:49:25.355000 -0500	100	127.02	XNYS	00068817102TRNY1
20251230 09:50:11.111000 -0500	100	127.04	XNYS	00068817148TRNY1
20251230 10:06:11.749000 -0500	100	127.05	XNYS	00068818154TRNY1
20251230 10:05:10.159000 -0500	100	127.08	XNYS	00068818097TRNY1
20251230 09:48:34.452000 -0500	100	127.09	XNYS	00068817039TRNY1
20251230 09:57:03.728000 -0500	100	127.1	XNYS	00068817581TRNY1
20251230 09:51:00.972000 -0500	100	127.1	XNYS	00068817194TRNY1
20251230 10:01:22.784000 -0500	100	127.11	XNYS	00068817882TRNY1
20251230 10:01:22.541000 -0500	100	127.11	XNYS	00068817881TRNY1
20251230 09:59:48.157000 -0500	100	127.11	XNYS	00068817807TRNY1
20251230 09:53:46.719000 -0500	100	127.11	XNYS	00068817382TRNY1
20251230 09:51:52.729000 -0500	85	127.12	XNYS	00068817248TRNY1
20251230 09:51:52.346000 -0500	15	127.12	XNYS	00068817247TRNY1
20251230 10:04:44.158000 -0500	100	127.13	XNYS	00068818075TRNY1
20251230 09:52:39.484000 -0500	100	127.13	XNYS	00068817295TRNY1
20251230 10:03:39.342000 -0500	100	127.14	XNYS	00068818003TRNY1
20251230 10:02:59.294000 -0500	100	127.14	XNYS	00068817956TRNY1
20251230 09:58:59.227000 -0500	100	127.14	XNYS	00068817720TRNY1
20251230 09:57:59.846000 -0500	100	127.15	XNYS	00068817668TRNY1
20251230 09:54:22.300000 -0500	66	127.15	XNYS	00068817425TRNY1
20251230 09:54:22.310000 -0500	34	127.15	XNYS	00068817427TRNY1
20251230 09:55:12.966000 -0500	100	127.16	XNYS	00068817478TRNY1
20251230 09:56:06.378000 -0500	100	127.17	XNYS	00068817536TRNY1
20251230 09:30:40.341000 -0500	90	127.17	XNYS	00068814931TRNY1
20251230 09:30:40.350000 -0500	10	127.17	XNYS	00068814932TRNY1
20251230 10:02:08.471000 -0500	100	127.18	XNYS	00068817924TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251231855378/en/

CRH plc