CRH PLC

Transaction in Own Shares • Jun 20, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

19th June 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th June 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. 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
5,760	$89.73	$90.73	$89.12	XNYS
423	$89.81	$90.16	$89.21	EDGX
19,208	$89.87	$90.75	$88.98	ARCX
3,394	$89.92	$90.74	$89.09	BATS
19,848	$89.81	$90.79	$88.98	XNAS
2,321	$89.85	$90.07	$89.49	BATY
205	$89.95	$89.97	$89.30	EPRL
200	$90.05	$90.16	$89.93	IEXG
100	$89.68	$89.68	$89.68	XPSX
2,306	$89.90	$90.76	$89.25	EDGA
100	$89.30	$89.30	$89.30	XBOS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 673,852,284 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 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 18th June 2025 by BNP Paribas Securities Corp 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:		BNP Paribas Securities Corp
US Broker code (CRD#):		15794
Time Zone:		EST
Currency		USD
Date of Transactions:		18th June 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$89.8357	53,865

Number of Shares		Price Per Share (USD)		Trade Time
100	89.04		20250618-09:30:08.356000
100	89.39		20250618-09:31:07.567000
200	89.46		20250618-09:31:32.759000
1	89.37		20250618-09:31:48.928000
40	89.37		20250618-09:31:48.928000
100	89.37		20250618-09:31:48.928000
100	89.37		20250618-09:31:48.928000
100	89.37		20250618-09:31:48.929000
14	89.37		20250618-09:31:48.929000
45	89.37		20250618-09:31:48.929000
1	89.35		20250618-09:31:58.337000
95	89.35		20250618-09:32:01.370000
4	89.35		20250618-09:32:01.370000
100	89.53		20250618-09:32:58.022000
100	89.53		20250618-09:32:59.171000
39	89.43		20250618-09:33:00.446000
61	89.43		20250618-09:33:00.446000
98	89.43		20250618-09:33:00.446000
2	89.43		20250618-09:33:00.446000
98	89.43		20250618-09:33:00.446000
2	89.43		20250618-09:33:00.446000
47	89.34		20250618-09:34:15.873000
7	89.34		20250618-09:34:15.873000
6	89.34		20250618-09:34:15.873000
17	89.34		20250618-09:34:15.873000
23	89.34		20250618-09:34:15.873000
43	89.37		20250618-09:35:04.276000
100	89.45		20250618-09:35:11.556000
100	89.37		20250618-09:35:14.759000
100	89.5		20250618-09:35:56.090000
8	89.51		20250618-09:36:28.104000
41	89.51		20250618-09:36:28.104000
51	89.51		20250618-09:36:28.104000
100	89.56		20250618-09:36:53.783000
100	89.555		20250618-09:37:07.889000
100	89.74		20250618-09:37:48.941000
200	89.72		20250618-09:37:51.034000
49	89.81		20250618-09:39:00.677000
48	89.81		20250618-09:39:00.677000
5	89.82		20250618-09:39:10.761000
95	89.82		20250618-09:39:10.762000
100	89.8		20250618-09:39:39.413000
100	89.8		20250618-09:39:39.413000
100	89.83		20250618-09:40:14.954000
100	89.83		20250618-09:41:14.364000
200	89.8		20250618-09:41:58.568000
100	89.84		20250618-09:42:40.958000
100	89.8		20250618-09:42:57.936000
2	89.83		20250618-09:43:15.272000
50	89.83		20250618-09:43:15.272000
30	89.83		20250618-09:43:15.272000
18	89.83		20250618-09:43:15.272000
100	89.92		20250618-09:44:49.792000
100	89.92		20250618-09:44:50.342000
100	89.93		20250618-09:45:00.127000
12	89.92		20250618-09:45:43.687000
88	89.92		20250618-09:45:43.687000
100	89.92		20250618-09:45:43.687000
100	89.92		20250618-09:45:43.687000
44	89.83		20250618-09:46:10.211000
90	89.9		20250618-09:47:21.692000
10	89.9		20250618-09:47:21.692000
90	89.94		20250618-09:47:37.516000
10	89.94		20250618-09:47:37.516000
100	90.01		20250618-09:47:54.888000
100	90.01		20250618-09:48:20.158000
100	90.08		20250618-09:48:46.671000
100	90.18		20250618-09:49:24.893000
25	90.21		20250618-09:50:06.089000
11	90.21		20250618-09:50:06.089000
22	90.21		20250618-09:50:06.089000
16	90.22		20250618-09:50:06.089000
5	90.24		20250618-09:50:27.922000
95	90.24		20250618-09:50:27.922000
100	90.2		20250618-09:50:36.855000
100	90.2		20250618-09:50:36.855000
200	90.23		20250618-09:51:56.847000
100	90.25		20250618-09:52:37.439000
100	90.24		20250618-09:53:01.011000
100	90.23		20250618-09:53:24.094000
100	90.33		20250618-09:54:13.150000
100	90.2		20250618-09:54:30.141000
100	90.18		20250618-09:55:32.246000
100	90.16		20250618-09:55:34.117000
83	90.16		20250618-09:55:34.117000
17	90.16		20250618-09:55:34.117000
100	90.18		20250618-09:56:43.225000
100	90.15		20250618-09:57:03.298000
100	90.16		20250618-09:57:58.638000
100	90.18		20250618-09:58:38.313000
100	90.14		20250618-09:59:28.195000
100	90.14		20250618-09:59:28.195000
100	90.09		20250618-10:00:00.373000
100	90.09		20250618-10:00:00.373000
100	90.09		20250618-10:00:28.442000
46	90.07		20250618-10:01:08.235000
5	90.07		20250618-10:01:08.235000
49	90.07		20250618-10:01:08.235000
100	90.11		20250618-10:01:22.634000
100	90.11		20250618-10:01:22.634000
1	90.16		20250618-10:03:28.923000
42	90.16		20250618-10:03:28.923000
12	90.16		20250618-10:03:28.923000
100	90.16		20250618-10:03:28.923000
100	90.16		20250618-10:03:28.923000
100	90.2		20250618-10:03:30.090000
100	90.2		20250618-10:03:38.914000
48	90.33		20250618-10:04:36.212000
52	90.33		20250618-10:04:36.212000
1	90.31		20250618-10:04:39.005000
76	90.31		20250618-10:04:39.005000
100	90.28		20250618-10:05:07.331000
100	90.26		20250618-10:05:51.994000
200	90.33		20250618-10:06:53.411000
100	90.27		20250618-10:07:25.529000
15	90.36		20250618-10:08:59.219000
25	90.36		20250618-10:08:59.219000
100	90.37		20250618-10:09:03.809000
100	90.37		20250618-10:09:06.787000
100	90.34		20250618-10:10:12.577000
100	90.34		20250618-10:10:12.577000
79	90.34		20250618-10:10:12.577000
21	90.34		20250618-10:10:12.577000
100	90.32		20250618-10:10:32.748000
100	90.25		20250618-10:11:49.239000
57	90.21		20250618-10:12:05.223000
43	90.21		20250618-10:12:05.223000
100	90.21		20250618-10:12:05.223000
100	90.315		20250618-10:13:13.599000
100	90.29		20250618-10:13:34.012000
100	90.29		20250618-10:13:34.012000
50	90.27		20250618-10:15:12.079000
50	90.27		20250618-10:15:12.079000
100	90.29		20250618-10:15:48.335000
100	90.29		20250618-10:15:48.335000
14	90.28		20250618-10:16:03.301000
2	90.28		20250618-10:16:03.301000
84	90.28		20250618-10:16:03.301000
4	90.49		20250618-10:17:19.113000
100	90.495		20250618-10:17:20.924000
100	90.47		20250618-10:17:20.946000
100	90.47		20250618-10:17:20.946000
100	90.6		20250618-10:18:56.052000
42	90.68		20250618-10:20:03.613000
58	90.68		20250618-10:20:03.613000
100	90.71		20250618-10:21:06.931000
100	90.71		20250618-10:21:06.931000
100	90.64		20250618-10:21:47.161000
100	90.64		20250618-10:22:06.545000
100	90.68		20250618-10:22:55.595000
100	90.69		20250618-10:23:42.156000
15	90.76		20250618-10:25:40.497000
85	90.76		20250618-10:25:40.497000
25	90.76		20250618-10:25:52.557000
75	90.76		20250618-10:25:55.375000
100	90.79		20250618-10:27:03.805000
50	90.75		20250618-10:27:07.644000
50	90.75		20250618-10:27:07.868000
100	90.73		20250618-10:28:22.619000
100	90.71		20250618-10:28:43.626000
100	90.68		20250618-10:29:29.692000
33	90.68		20250618-10:29:29.692000
67	90.68		20250618-10:29:29.692000
100	90.65		20250618-10:29:47.711000
90	90.65		20250618-10:30:22.900000
10	90.65		20250618-10:30:22.900000
100	90.67		20250618-10:31:25.814000
9	90.71		20250618-10:31:47.558000
91	90.71		20250618-10:31:47.558000
100	90.73		20250618-10:32:24.170000
100	90.74		20250618-10:32:39.464000
100	90.72		20250618-10:32:48.288000
100	90.72		20250618-10:32:48.288000
100	90.71		20250618-10:34:16.051000
85	90.66		20250618-10:35:11.698000
15	90.66		20250618-10:35:11.698000
100	90.685		20250618-10:35:56.326000
10	90.67		20250618-10:35:58.073000
100	90.67		20250618-10:35:58.073000
90	90.67		20250618-10:35:58.073000
100	90.61		20250618-10:37:05.972000
2	90.52		20250618-10:37:50.141000
98	90.52		20250618-10:37:50.141000
100	90.4		20250618-10:38:41.078000
76	90.34		20250618-10:39:31.954000
24	90.34		20250618-10:39:31.954000
100	90.32		20250618-10:40:24.543000
100	90.29		20250618-10:40:38.547000
100	90.25		20250618-10:41:26.167000
100	90.24		20250618-10:42:25.097000
100	90.35		20250618-10:43:04.022000
19	90.35		20250618-10:43:04.022000
81	90.35		20250618-10:43:04.022000
100	90.37		20250618-10:44:18.347000
100	90.4		20250618-10:44:43.473000
200	90.49		20250618-10:46:33.188000
100	90.49		20250618-10:46:33.188000
100	90.46		20250618-10:47:02.146000
100	90.45		20250618-10:47:41.487000
100	90.44		20250618-10:48:34.131000
35	90.42		20250618-10:48:42.201000
65	90.42		20250618-10:48:42.201000
100	90.42		20250618-10:48:42.201000
100	90.31		20250618-10:50:10.146000
100	90.31		20250618-10:50:10.146000
100	90.31		20250618-10:50:48.148000
100	90.3		20250618-10:51:19.010000
100	90.22		20250618-10:52:16.155000
93	90.21		20250618-10:53:18.145000
1	90.21		20250618-10:53:18.145000
34	90.21		20250618-10:53:33.025000
100	90.21		20250618-10:53:56.150000
100	90.21		20250618-10:54:56.952000
100	90.17		20250618-10:55:36.364000
2	90.14		20250618-10:55:53.762000
100	90.16		20250618-10:56:13.450000
100	90.14		20250618-10:56:33.727000
100	90.14		20250618-10:57:16.049000
17	90.13		20250618-10:57:42.147000
1	90.13		20250618-10:57:42.147000
48	90.13		20250618-10:57:42.147000
34	90.13		20250618-10:57:42.147000
100	90.12		20250618-10:58:17.043000
100	90.13		20250618-10:59:02.134000
100	90.16		20250618-10:59:59.827000
49	90.15		20250618-11:00:16.270000
30	90.15		20250618-11:00:16.329000
21	90.15		20250618-11:00:16.339000
100	90.15		20250618-11:01:20.722000
100	90.13		20250618-11:01:48.126000
31	90.16		20250618-11:03:00.963000
69	90.16		20250618-11:03:00.963000
100	90.16		20250618-11:03:00.963000
100	90.21		20250618-11:04:24.411000
100	90.2		20250618-11:05:16.480000
100	90.2		20250618-11:05:16.480000
100	90.165		20250618-11:06:16.155000
100	90.15		20250618-11:06:33.090000
100	90.09		20250618-11:06:53.627000
45	90.09		20250618-11:07:55.310000
100	90.09		20250618-11:08:00.816000
1	90.07		20250618-11:08:21.570000
100	90.07		20250618-11:08:21.908000
99	90.07		20250618-11:08:21.908000
100	90.09		20250618-11:09:47.231000
43	90.08		20250618-11:10:13.888000
24	90.11		20250618-11:10:28.394000
76	90.11		20250618-11:10:28.394000
67	90.13		20250618-11:10:59.406000
33	90.13		20250618-11:10:59.406000
100	90.1		20250618-11:11:10.883000
100	90.1		20250618-11:11:10.883000
30	90.09		20250618-11:13:06.333000
70	90.09		20250618-11:13:06.333000
24	90.13		20250618-11:13:58.019000
76	90.13		20250618-11:13:58.019000
100	90.13		20250618-11:13:59.532000
5	90.11		20250618-11:14:17.585000
95	90.11		20250618-11:14:17.586000
100	90.17		20250618-11:14:50.694000
100	90.21		20250618-11:15:23.266000
100	90.21		20250618-11:15:23.266000
100	90.2		20250618-11:16:07.431000
95	90.19		20250618-11:16:12.625000
5	90.19		20250618-11:16:12.625000
100	90.19		20250618-11:16:12.625000
100	90.12		20250618-11:17:16.376000
47	90.1		20250618-11:18:37.939000
53	90.1		20250618-11:18:37.939000
100	90.13		20250618-11:19:35.795000
98	90.1		20250618-11:19:53.902000
2	90.1		20250618-11:19:53.902000
100	90.09		20250618-11:20:37.459000
100	90.07		20250618-11:21:40.032000
100	90.07		20250618-11:21:40.032000
100	90.06		20250618-11:22:35.341000
100	90.1		20250618-11:23:02.760000
18	90.12		20250618-11:23:38.466000
82	90.12		20250618-11:23:38.466000
14	90.12		20250618-11:24:09.462000
86	90.12		20250618-11:24:09.462000
33	90.09		20250618-11:24:26.256000
100	90.09		20250618-11:24:28.621000
67	90.09		20250618-11:24:28.621000
100	90.01		20250618-11:26:09.173000
18	89.93		20250618-11:26:51.581000
82	89.93		20250618-11:27:06.793000
18	89.93		20250618-11:27:09.076000
100	89.92		20250618-11:28:08.402000
100	89.92		20250618-11:28:08.402000
100	89.88		20250618-11:28:42.243000
100	90.04		20250618-11:30:59.217000
100	90.04		20250618-11:30:59.217000
200	90.04		20250618-11:30:59.217000
100	90.04		20250618-11:30:59.218000
48	89.99		20250618-11:31:14.891000
100	90.04		20250618-11:31:47.728000
97	90.03		20250618-11:32:07.266000
3	90.03		20250618-11:32:07.266000
70	89.99		20250618-11:32:41.617000
1	89.99		20250618-11:32:41.617000
29	89.99		20250618-11:32:41.617000
100	90		20250618-11:33:32.034000
80	90		20250618-11:33:57.428000
69	90.04		20250618-11:34:23.227000
1	90.04		20250618-11:34:23.227000
30	90.04		20250618-11:34:23.227000
100	90.04		20250618-11:34:23.227000
100	90.03		20250618-11:34:39.559000
100	89.9		20250618-11:35:01.625000
100	89.91		20250618-11:35:44.894000
100	89.91		20250618-11:35:44.895000
100	89.92		20250618-11:36:24.477000
100	89.92		20250618-11:36:24.477000
100	89.87		20250618-11:37:07.737000
86	89.86		20250618-11:38:23.724000
1	89.86		20250618-11:38:23.724000
13	89.86		20250618-11:38:23.724000
98	89.85		20250618-11:38:40.225000
1	89.85		20250618-11:38:40.225000
100	89.905		20250618-11:40:43.058000
100	89.88		20250618-11:40:47.528000
100	89.88		20250618-11:40:47.528000
100	90.02		20250618-11:44:15.939000
100	90.02		20250618-11:44:15.939000
100	90.02		20250618-11:44:15.939000
100	90.02		20250618-11:44:15.939000
100	90.12		20250618-11:46:28.689000
100	90.12		20250618-11:46:28.689000
100	90.12		20250618-11:46:28.689000
100	90.08		20250618-11:48:42.277000
100	90.08		20250618-11:48:56.212000
100	90.07		20250618-11:50:06.355000
5	90.01		20250618-11:50:51.587000
3	90.05		20250618-11:52:25.865000
95	90.05		20250618-11:52:25.866000
2	90.05		20250618-11:52:25.866000
93	90.05		20250618-11:52:25.866000
100	90.05		20250618-11:53:08.730000
100	90.02		20250618-11:55:15.115000
98	90.02		20250618-11:55:15.115000
100	90.05		20250618-11:56:38.028000
100	90.02		20250618-11:57:41.461000
4	89.97		20250618-11:58:31.316000
96	89.97		20250618-11:58:31.316000
42	89.94		20250618-11:59:36.228000
1	89.94		20250618-11:59:36.228000
100	89.96		20250618-12:00:09.151000
100	89.97		20250618-12:01:03.795000
100	89.94		20250618-12:02:14.576000
35	89.94		20250618-12:03:14.392000
100	89.94		20250618-12:04:08.069000
32	90.02		20250618-12:06:44.183000
5	90.02		20250618-12:06:44.183000
63	90.02		20250618-12:06:44.183000
100	90.02		20250618-12:06:44.184000
10	90.04		20250618-12:07:25.250000
10	90.04		20250618-12:07:25.250000
80	90.04		20250618-12:07:25.250000
100	90		20250618-12:07:52.113000
100	90		20250618-12:07:52.113000
100	89.99		20250618-12:10:24.179000
69	90.02		20250618-12:13:22.901000
12	90.04		20250618-12:13:32.252000
18	90.04		20250618-12:13:32.252000
16	90.04		20250618-12:13:32.252000
59	90.01		20250618-12:13:43.311000
10	90.01		20250618-12:13:43.311000
31	90.01		20250618-12:13:43.311000
100	90.01		20250618-12:13:43.311000
100	90.02		20250618-12:15:48.662000
100	89.99		20250618-12:16:35.895000
100	89.96		20250618-12:17:32.140000
55	89.95		20250618-12:18:20.084000
45	89.95		20250618-12:18:20.084000
100	89.93		20250618-12:20:30.021000
1	89.91		20250618-12:22:12.906000
99	89.91		20250618-12:22:12.907000
100	89.91		20250618-12:22:19.381000
100	89.88		20250618-12:24:00.344000
100	89.88		20250618-12:25:04.288000
100	89.87		20250618-12:26:13.245000
100	89.82		20250618-12:27:13.823000
100	89.79		20250618-12:29:59.115000
100	89.79		20250618-12:29:59.115000
100	89.92		20250618-12:32:08.251000
100	89.93		20250618-12:33:58.170000
1	89.9		20250618-12:35:16.080000
100	89.97		20250618-12:35:42.120000
1	89.94		20250618-12:36:25.012000
100	89.94		20250618-12:36:25.012000
99	89.94		20250618-12:36:25.012000
100	89.97		20250618-12:39:17.319000
40	89.93		20250618-12:40:50.650000
60	89.93		20250618-12:40:50.650000
100	89.93		20250618-12:41:13.291000
1	89.92		20250618-12:43:05.524000
93	89.92		20250618-12:43:59.669000
39	89.96		20250618-12:44:59.167000
100	89.97		20250618-12:45:29.265000
3	90		20250618-12:47:41.369000
1	90		20250618-12:47:41.369000
22	90		20250618-12:47:41.369000
16	90		20250618-12:47:41.369000
1	90		20250618-12:47:41.369000
22	90		20250618-12:47:41.369000
22	90		20250618-12:47:41.369000
23	90		20250618-12:47:41.369000
3	90		20250618-12:47:41.369000
11	90		20250618-12:47:41.369000
23	90		20250618-12:47:41.369000
23	89.99		20250618-12:47:41.369000
30	90		20250618-12:47:41.369000
100	89.97		20250618-12:48:58.715000
92	89.97		20250618-12:48:58.715000
8	89.97		20250618-12:48:58.715000
100	89.97		20250618-12:48:58.715000
200	89.98		20250618-12:52:17.467000
100	89.98		20250618-12:52:17.467000
100	89.92		20250618-12:53:45.401000
100	89.9		20250618-12:54:28.382000
100	89.95		20250618-12:56:50.635000
100	89.94		20250618-12:58:04.739000
55	89.93		20250618-12:58:14.998000
49	89.93		20250618-12:58:14.998000
51	89.93		20250618-12:58:14.998000
45	89.93		20250618-12:58:14.998000
100	89.93		20250618-13:00:19.791000
100	90.005		20250618-13:02:09.963000
100	89.97		20250618-13:02:16.679000
100	89.97		20250618-13:02:16.679000
100	89.94		20250618-13:05:08.893000
100	89.91		20250618-13:05:22.694000
100	89.86		20250618-13:06:42.941000
40	89.87		20250618-13:09:22.373000
60	89.87		20250618-13:09:22.373000
100	89.84		20250618-13:10:20.216000
100	89.77		20250618-13:11:41.328000
100	89.78		20250618-13:12:29.466000
100	89.74		20250618-13:13:33.467000
34	89.69		20250618-13:13:45.038000
66	89.69		20250618-13:13:45.038000
100	89.65		20250618-13:14:58.281000
70	89.68		20250618-13:17:17.961000
30	89.69		20250618-13:17:17.961000
100	89.66		20250618-13:17:31.490000
100	89.68		20250618-13:20:06.162000
4	89.66		20250618-13:20:52.382000
96	89.66		20250618-13:20:52.382000
2	89.65		20250618-13:21:31.467000
98	89.65		20250618-13:21:38.187000
1	89.64		20250618-13:23:58.654000
2	89.65		20250618-13:23:58.654000
17	89.65		20250618-13:23:58.654000
80	89.65		20250618-13:23:58.654000
100	89.64		20250618-13:24:26.986000
88	89.63		20250618-13:25:19.124000
12	89.63		20250618-13:25:19.124000
100	89.6		20250618-13:27:29.591000
100	89.59		20250618-13:28:03.401000
100	89.68		20250618-13:30:54.573000
100	89.68		20250618-13:30:54.573000
100	89.6		20250618-13:31:36.805000
100	89.69		20250618-13:34:43.245000
100	89.69		20250618-13:34:43.245000
100	89.71		20250618-13:37:36.538000
1	89.78		20250618-13:39:10.794000
44	89.78		20250618-13:39:10.794000
5	89.78		20250618-13:39:10.794000
50	89.78		20250618-13:39:10.794000
100	89.75		20250618-13:40:41.073000
100	89.73		20250618-13:41:48.806000
16	89.73		20250618-13:41:48.806000
84	89.73		20250618-13:41:48.806000
70	89.72		20250618-13:45:06.594000
30	89.72		20250618-13:45:06.594000
100	89.69		20250618-13:45:35.086000
69	89.69		20250618-13:47:56.575000
3	89.69		20250618-13:47:56.575000
100	89.73		20250618-13:48:35.137000
100	89.69		20250618-13:48:35.301000
72	89.69		20250618-13:48:35.301000
28	89.69		20250618-13:48:35.301000
100	89.64		20250618-13:50:29.942000
8	89.71		20250618-13:53:33.918000
92	89.71		20250618-13:53:33.918000
100	89.72		20250618-13:55:16.255000
10	89.7		20250618-13:55:16.256000
90	89.7		20250618-13:55:16.257000
100	89.7		20250618-13:55:16.257000
3	89.68		20250618-13:57:02.792000
48	89.67		20250618-13:57:22.959000
100	89.66		20250618-13:58:24.912000
100	89.66		20250618-13:58:24.912000
100	89.61		20250618-13:59:37.331000
100	89.8		20250618-14:00:52.020000
100	89.71		20250618-14:02:01.417000
100	89.61		20250618-14:02:50.993000
2	89.65		20250618-14:04:15.169000
98	89.65		20250618-14:04:15.169000
100	89.62		20250618-14:04:45.256000
100	89.52		20250618-14:05:53.548000
100	89.52		20250618-14:05:53.548000
100	89.54		20250618-14:07:14.658000
100	89.6		20250618-14:08:19.295000
100	89.6		20250618-14:08:53.457000
100	89.54		20250618-14:09:13.947000
100	89.48		20250618-14:10:14.498000
100	89.43		20250618-14:11:51.956000
90	89.41		20250618-14:12:16.731000
10	89.41		20250618-14:12:17.725000
56	89.42		20250618-14:13:05.067000
5	89.42		20250618-14:13:05.067000
39	89.42		20250618-14:13:05.067000
46	89.45		20250618-14:14:16.554000
30	89.45		20250618-14:14:16.554000
100	89.49		20250618-14:15:02.916000
100	89.49		20250618-14:15:02.917000
100	89.5		20250618-14:16:12.301000
47	89.62		20250618-14:17:39.376000
21	89.62		20250618-14:17:39.376000
5	89.62		20250618-14:17:39.376000
27	89.62		20250618-14:17:39.376000
100	89.6		20250618-14:18:36.630000
100	89.6		20250618-14:18:36.630000
12	89.54		20250618-14:19:15.633000
88	89.54		20250618-14:19:15.633000
100	89.56		20250618-14:20:11.842000
100	89.54		20250618-14:22:04.753000
100	89.54		20250618-14:22:04.753000
1	89.64		20250618-14:23:49.207000
99	89.64		20250618-14:23:49.207000
100	89.63		20250618-14:24:16.849000
100	89.61		20250618-14:25:03.336000
100	89.62		20250618-14:25:52.025000
100	89.6		20250618-14:26:59.885000
100	89.6		20250618-14:26:59.885000
100	89.57		20250618-14:28:04.264000
68	89.58		20250618-14:29:36.486000
32	89.58		20250618-14:29:36.486000
100	89.55		20250618-14:30:55.910000
100	89.6		20250618-14:31:55.161000
100	89.72		20250618-14:32:54.537000
100	89.72		20250618-14:33:19.056000
100	89.72		20250618-14:34:46.935000
100	89.71		20250618-14:35:05.488000
100	89.69		20250618-14:35:07.793000
34	89.54		20250618-14:35:53.178000
100	89.54		20250618-14:35:53.178000
66	89.54		20250618-14:35:53.178000
93	89.75		20250618-14:38:32.315000
7	89.76		20250618-14:38:32.315000
100	89.76		20250618-14:38:33.775000
100	89.8		20250618-14:39:53.351000
87	89.8		20250618-14:39:53.351000
13	89.8		20250618-14:39:53.351000
100	89.82		20250618-14:41:05.603000
100	89.94		20250618-14:42:34.399000
100	89.91		20250618-14:43:17.922000
100	89.91		20250618-14:43:17.922000
100	89.86		20250618-14:45:01.833000
26	89.75		20250618-14:45:50.147000
74	89.75		20250618-14:45:50.147000
100	89.8		20250618-14:47:14.450000
100	89.76		20250618-14:47:48.282000
100	89.72		20250618-14:48:24.082000
20	89.68		20250618-14:49:15.216000
80	89.68		20250618-14:49:19.329000
100	89.63		20250618-14:50:10.054000
100	89.62		20250618-14:51:53.451000
100	89.59		20250618-14:52:02.128000
100	89.58		20250618-14:53:03.648000
100	89.45		20250618-14:54:27.134000
100	89.45		20250618-14:55:02.230000
100	89.35		20250618-14:56:14.032000
100	89.27		20250618-14:57:08.670000
100	89.15		20250618-14:58:09.354000
100	89.15		20250618-14:59:08.393000
100	89.14		20250618-15:00:00.858000
100	89.13		20250618-15:01:00.363000
1	89.25		20250618-15:02:33.171000
99	89.25		20250618-15:02:33.171000
100	89.285		20250618-15:03:01.536000
100	89.27		20250618-15:03:25.046000
100	89.28		20250618-15:04:35.144000
100	89.28		20250618-15:04:35.144000
100	89.42		20250618-15:05:39.458000
100	89.4		20250618-15:05:50.525000
100	89.4		20250618-15:05:50.525000
100	89.43		20250618-15:06:34.804000
100	89.39		20250618-15:07:17.892000
100	89.32		20250618-15:07:53.520000
100	89.325		20250618-15:08:54.128000
100	89.31		20250618-15:08:59.146000
100	89.31		20250618-15:08:59.146000
15	89.25		20250618-15:10:36.648000
85	89.25		20250618-15:10:36.648000
100	89.305		20250618-15:11:48.581000
100	89.325		20250618-15:12:00.798000
100	89.31		20250618-15:12:11.419000
15	89.31		20250618-15:12:11.419000
85	89.31		20250618-15:12:11.419000
100	89.24		20250618-15:13:05.570000
100	89.47		20250618-15:14:28.063000
100	89.47		20250618-15:14:28.063000
84	89.47		20250618-15:14:28.063000
16	89.47		20250618-15:14:28.063000
100	89.39		20250618-15:15:17.423000
100	89.35		20250618-15:15:36.108000
92	89.35		20250618-15:16:09.397000
8	89.35		20250618-15:16:09.397000
100	89.41		20250618-15:17:17.938000
100	89.4		20250618-15:17:25.155000
100	89.37		20250618-15:17:56.628000
100	89.36		20250618-15:18:31.495000
100	89.39		20250618-15:19:13.370000
96	89.39		20250618-15:20:07.105000
4	89.39		20250618-15:20:07.105000
100	89.38		20250618-15:20:19.090000
100	89.385		20250618-15:20:54.520000
100	89.41		20250618-15:21:17.559000
100	89.39		20250618-15:21:47.993000
100	89.39		20250618-15:21:47.993000
100	89.39		20250618-15:21:47.993000
100	89.4		20250618-15:22:20.476000
98	89.39		20250618-15:22:32.451000
2	89.39		20250618-15:22:32.451000
100	89.4		20250618-15:23:17.446000
100	89.395		20250618-15:23:51.253000
100	89.395		20250618-15:24:41.045000
100	89.38		20250618-15:24:57.092000
100	89.38		20250618-15:24:57.092000
100	89.29		20250618-15:26:08.706000
100	89.265		20250618-15:26:10.764000
100	89.22		20250618-15:27:11.032000
100	89.2		20250618-15:27:34.086000
100	89.12		20250618-15:28:01.832000
35	89.01		20250618-15:28:29.548000
65	89.01		20250618-15:28:29.548000
100	88.98		20250618-15:29:10.603000
100	89		20250618-15:30:00.381000
100	88.98		20250618-15:30:11.329000
100	88.98		20250618-15:30:11.329000
100	89.05		20250618-15:31:01.031000
100	89.05		20250618-15:31:01.031000
100	89		20250618-15:31:36.993000
100	89.03		20250618-15:32:05.175000
100	89.07		20250618-15:32:49.781000
100	89.07		20250618-15:32:49.781000
100	89.1		20250618-15:33:46.769000
100	89.09		20250618-15:34:21.564000
100	89.09		20250618-15:34:21.564000
100	89.09		20250618-15:34:53.631000
100	89.08		20250618-15:35:04.732000
200	89.24		20250618-15:36:38.244000
71	89.24		20250618-15:36:38.244000
29	89.24		20250618-15:36:38.244000
100	89.25		20250618-15:37:08.988000
100	89.25		20250618-15:37:08.988000
100	89.22		20250618-15:37:54.031000
100	89.23		20250618-15:38:16.641000
100	89.2		20250618-15:38:18.737000
9	89.21		20250618-15:39:17.578000
90	89.22		20250618-15:39:28.854000
10	89.22		20250618-15:39:28.854000
10	89.2		20250618-15:39:35.948000
90	89.2		20250618-15:39:35.948000
99	89.26		20250618-15:39:57.627000
17	89.3		20250618-15:40:19.740000
35	89.3		20250618-15:40:19.740000
10	89.3		20250618-15:40:19.740000
38	89.3		20250618-15:40:19.740000
100	89.28		20250618-15:41:20.490000
100	89.28		20250618-15:41:20.491000
6	89.28		20250618-15:41:59.872000
94	89.28		20250618-15:41:59.872000
100	89.27		20250618-15:42:03.664000
100	89.27		20250618-15:42:03.665000
100	89.26		20250618-15:43:00.193000
100	89.26		20250618-15:43:00.193000
100	89.32		20250618-15:43:36.128000
37	89.32		20250618-15:43:53.135000
100	89.32		20250618-15:43:53.135000
100	89.33		20250618-15:43:53.135000
300	89.33		20250618-15:43:53.135000
13	89.33		20250618-15:43:53.137000
88	89.31		20250618-15:44:09.882000
150	89.31		20250618-15:44:09.883000
122	89.31		20250618-15:44:09.883000
100	89.32		20250618-15:44:09.883000
489	89.32		20250618-15:44:09.883000
32	89.32		20250618-15:44:09.883000
100	89.32		20250618-15:44:09.883000
100	89.32		20250618-15:44:09.883000
100	89.32		20250618-15:44:09.884000
106	89.32		20250618-15:44:09.884000
13	89.32		20250618-15:44:09.884000
20	89.32		20250618-15:44:09.896000
33	89.32		20250618-15:44:09.896000
100	89.3		20250618-15:44:30.356000
50	89.3		20250618-15:44:39.959000
50	89.3		20250618-15:44:39.959000
24	89.3		20250618-15:44:39.959000
150	89.3		20250618-15:44:39.959000
35	89.3		20250618-15:44:39.959000
2	89.3		20250618-15:44:39.961000
5	89.3		20250618-15:44:39.961000
7	89.3		20250618-15:44:39.961000
7	89.3		20250618-15:44:39.961000
2	89.295		20250618-15:44:39.961000
1	89.3		20250618-15:44:39.961000
2	89.3		20250618-15:44:39.961000

View source version on businesswire.com: https://www.businesswire.com/news/home/20250619437417/en/

CRH plc