CRH PLC

Transaction in Own Shares • Sep 18, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

18th September 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 17th September 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
1,661	$112.51	$113.61	$111.27	XNYS
288	$112.61	$113.27	$112.28	EDGX
10,650	$112.67	$113.78	$111.10	ARCX
1,214	$112.60	$113.62	$111.45	BATS
13,562	$112.29	$113.79	$110.87	XNAS
299	$113.35	$113.50	$113.05	BATY
100	$111.66	$111.66	$111.66	XASE
200	$112.53	$113.56	$111.50	IEXG
300	$112.00	$112.45	$111.29	MEMX
100	$113.65	$113.65	$113.65	XPSX
3,126	$112.61	$113.96	$111.95	EDGA

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 671,034,705 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.401% 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 17th September 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:			17th September 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$112.4907	31,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
50	112.84	20250917-09:30:42.559000	XNAS	USP9H8OM6
50	112.84	20250917-09:30:42.559000	XNAS	USP9H8OM7
100	113.04	20250917-09:31:25.284000	ARCX	USP9H8PQM
62	113	20250917-09:32:01.654000	XNYS	USP9H8QY5
38	113.02	20250917-09:32:01.654000	XNYS	USP9H8QY6
62	113.02	20250917-09:32:01.655000	XNYS	USP9H8QY7
38	113.02	20250917-09:32:01.655000	XNYS	USP9H8QY8
100	113.02	20250917-09:32:34.951000	XNAS	USP9H8RQP
100	113.02	20250917-09:32:34.951000	XNAS	USP9H8RQQ
100	113.02	20250917-09:32:34.951000	XNYS	USP9H8RQR
100	113.02	20250917-09:32:34.951000	ARCX	USP9H8RQS
100	112.93	20250917-09:33:00.377000	XNAS	USP9H8SAD
10	112.88	20250917-09:33:36.268000	XNAS	USP9H8T6E
90	112.88	20250917-09:33:36.268000	XNAS	USP9H8T6F
62	113.31	20250917-09:36:20.961000	XNAS	USP9H8WNM
38	113.31	20250917-09:36:20.961000	XNAS	USP9H8WNN
85	113.31	20250917-09:36:20.961000	ARCX	USP9H8WNO
15	113.31	20250917-09:36:20.961000	ARCX	USP9H8WNP
100	113.31	20250917-09:36:20.961000	XNYS	USP9H8WNQ
100	113.26	20250917-09:36:28.708000	ARCX	USP9H8WVG
100	113.34	20250917-09:36:59.104000	XNAS	USP9H8XR3
100	113.58	20250917-09:38:55.652000	XNAS	USP9H8ZLH
100	113.56	20250917-09:39:06.795000	ARCX	USP9H8ZSK
100	113.54	20250917-09:39:16.592000	ARCX	USP9H8ZY8
50	113.55	20250917-09:40:26.497000	ARCX	USP9H811A5
37	113.55	20250917-09:40:26.497000	ARCX	USP9H811A6
13	113.55	20250917-09:40:26.497000	ARCX	USP9H811A7
100	113.47	20250917-09:40:47.640000	ARCX	USP9H811LP
200	113.5	20250917-09:42:18.656000	EDGA	USP9H813NY
100	113.4	20250917-09:42:53.538000	XNAS	USP9H8148U
100	113.38	20250917-09:44:14.675000	ARCX	USP9H815MU
100	113.32	20250917-09:44:49.579000	XNAS	USP9H81633
100	113.49	20250917-09:47:40.892000	ARCX	USP9H81DXN
48	113.49	20250917-09:47:40.892000	ARCX	USP9H81DXO
100	113.49	20250917-09:47:40.892000	ARCX	USP9H81DXP
52	113.49	20250917-09:47:40.892000	ARCX	USP9H81DXQ
8	113.52	20250917-09:48:52.000000	ARCX	USP9H81H14
4	113.52	20250917-09:48:52.134000	ARCX	USP9H81H1G
100	113.53	20250917-09:49:52.377000	ARCX	USP9H81JHS
100	113.53	20250917-09:49:52.377000	ARCX	USP9H81JHT
100	113.65	20250917-09:51:25.900000	XPSX	USP9H81N5Q
100	113.62	20250917-09:51:58.456000	XNAS	USP9H81OAY
100	113.56	20250917-09:53:12.819000	IEXG	USP9H81R1K
98	113.49	20250917-09:54:03.432000	ARCX	USP9H81SN7
1	113.49	20250917-09:54:03.432000	ARCX	USP9H81SN8
99	113.49	20250917-09:54:10.361000	BATY	USP9H81SV6
1	113.49	20250917-09:54:10.361000	ARCX	USP9H81SV7
96	113.5	20250917-09:56:16.895000	BATY	USP9H81X58
4	113.5	20250917-09:56:16.895000	BATY	USP9H81X59
100	113.49	20250917-09:56:46.651000	ARCX	USP9H81Y3O
100	113.49	20250917-09:58:07.168000	ARCX	USP9H820K3
100	113.44	20250917-09:58:41.617000	XNAS	USP9H821IX
97	113.52	20250917-10:00:11.120000	BATS	USP9H8255H
3	113.52	20250917-10:00:11.121000	BATS	USP9H8255I
18	113.62	20250917-10:02:09.226000	BATS	USP9H82B8D
10	113.62	20250917-10:02:09.226000	BATS	USP9H82B8E
18	113.61	20250917-10:02:09.226000	XNAS	USP9H82B8F
13	113.61	20250917-10:02:09.226000	XNYS	USP9H82B8G
10	113.61	20250917-10:02:09.227000	XNAS	USP9H82B8H
4	113.62	20250917-10:02:09.227000	XNAS	USP9H82B8I
2	113.62	20250917-10:02:09.227000	XNAS	USP9H82B8J
25	113.62	20250917-10:02:09.227000	XNAS	USP9H82B8K
100	113.615	20250917-10:02:09.238000	XNAS	USP9H82B8L
100	113.55	20250917-10:02:22.371000	ARCX	USP9H82BOV
100	113.5	20250917-10:02:43.151000	XNAS	USP9H82CNH
100	113.38	20250917-10:04:16.052000	XNAS	USP9H82H2D
88	113.32	20250917-10:04:39.572000	EDGA	USP9H82HX7
12	113.32	20250917-10:04:39.572000	EDGA	USP9H82HX9
100	113.26	20250917-10:05:31.929000	XNAS	USP9H82K8N
100	113.1	20250917-10:06:36.253000	XNAS	USP9H82MSZ
100	113.16	20250917-10:08:07.162000	XNAS	USP9H82V7O
50	113.16	20250917-10:08:07.162000	XNAS	USP9H82V7P
1	113.16	20250917-10:08:07.162000	XNAS	USP9H82V7Q
49	113.16	20250917-10:08:07.162000	XNAS	USP9H82V7R
100	113.13	20250917-10:09:39.553000	BATS	USP9H82Z5M
100	113.13	20250917-10:09:39.553000	ARCX	USP9H82Z5N
100	113.05	20250917-10:10:59.703000	BATY	USP9H8323W
100	113.05	20250917-10:10:59.703000	ARCX	USP9H8323X
100	112.96	20250917-10:13:28.548000	ARCX	USP9H837HD
100	112.96	20250917-10:13:28.548000	ARCX	USP9H837HE
100	112.96	20250917-10:14:06.741000	ARCX	USP9H8396U
100	113.06	20250917-10:16:07.950000	ARCX	USP9H83GIS
100	113.06	20250917-10:16:07.950000	XNAS	USP9H83GIT
100	112.93	20250917-10:16:25.958000	XNAS	USP9H83HKI
90	113.03	20250917-10:18:13.959000	XNYS	USP9H83LW0
10	113.03	20250917-10:18:13.959000	XNYS	USP9H83LW1
100	113.02	20250917-10:18:27.770000	XNAS	USP9H83MF3
6	113.19	20250917-10:21:29.737000	XNAS	USP9H83T4O
11	113.19	20250917-10:21:29.737000	XNAS	USP9H83T4P
100	113.21	20250917-10:21:34.888000	ARCX	USP9H83TCJ
83	113.21	20250917-10:21:34.888000	ARCX	USP9H83TCK
17	113.21	20250917-10:21:34.888000	ARCX	USP9H83TCL
100	113.11	20250917-10:22:29.104000	XNAS	USP9H83V6U
100	113.12	20250917-10:24:37.725000	XNYS	USP9H83ZRG
100	113.09	20250917-10:26:05.268000	EDGA	USP9H842ZI
100	113.09	20250917-10:26:05.268000	XNAS	USP9H842ZJ
100	113.09	20250917-10:28:19.982000	XNAS	USP9H8476X
100	113.05	20250917-10:28:20.497000	XNAS	USP9H8477A
100	113.05	20250917-10:28:20.497000	XNAS	USP9H8477B
75	113.01	20250917-10:30:09.562000	XNAS	USP9H84CDJ
1	113.01	20250917-10:30:09.562000	XNAS	USP9H84CDK
24	113.01	20250917-10:30:09.562000	XNAS	USP9H84CDL
100	113.03	20250917-10:32:27.825000	XNAS	USP9H84JO1
100	113.03	20250917-10:32:27.825000	ARCX	USP9H84JO2
100	113.04	20250917-10:33:35.683000	XNAS	USP9H84LR0
46	112.97	20250917-10:35:31.771000	ARCX	USP9H84PGZ
1	112.97	20250917-10:35:31.772000	ARCX	USP9H84PH0
53	112.97	20250917-10:35:31.854000	ARCX	USP9H84PHB
100	112.95	20250917-10:36:02.942000	ARCX	USP9H84QLH
4	112.99	20250917-10:37:00.928000	XNAS	USP9H84SRR
31	112.99	20250917-10:37:00.928000	XNAS	USP9H84SRS
65	112.99	20250917-10:37:00.928000	XNAS	USP9H84SRT
26	113.01	20250917-10:37:44.668000	ARCX	USP9H84U5B
74	113.02	20250917-10:37:44.668000	ARCX	USP9H84U5C
100	112.99	20250917-10:38:27.420000	ARCX	USP9H84VLI
100	112.99	20250917-10:38:27.420000	ARCX	USP9H84VLJ
100	112.99	20250917-10:41:00.474000	ARCX	USP9H850HS
13	112.98	20250917-10:41:57.518000	ARCX	USP9H852OU
87	112.98	20250917-10:41:57.518000	ARCX	USP9H852OV
100	112.96	20250917-10:44:16.256000	EDGA	USP9H856YY
100	112.96	20250917-10:44:16.257000	ARCX	USP9H856YZ
100	112.91	20250917-10:46:00.467000	XNAS	USP9H85CI9
100	112.84	20250917-10:46:13.214000	XNAS	USP9H85D26
100	112.9	20250917-10:48:50.907000	XNAS	USP9H85IG9
100	112.9	20250917-10:48:50.907000	XNAS	USP9H85IGA
100	112.87	20250917-10:49:44.181000	ARCX	USP9H85JYP
100	112.84	20250917-10:50:44.703000	ARCX	USP9H85LRW
100	112.84	20250917-10:52:09.328000	ARCX	USP9H85PFB
100	112.82	20250917-10:53:05.346000	ARCX	USP9H85SBS
100	112.78	20250917-10:53:18.025000	ARCX	USP9H85SRH
1	112.83	20250917-10:55:28.587000	XNAS	USP9H85XEB
99	112.83	20250917-10:55:28.587000	XNAS	USP9H85XEC
42	112.82	20250917-10:55:50.397000	XNAS	USP9H85Y9K
58	112.82	20250917-10:55:50.397000	XNAS	USP9H85Y9L
100	112.76	20250917-10:56:43.292000	XNAS	USP9H86052
100	112.78	20250917-10:59:03.856000	EDGX	USP9H8656B
28	112.77	20250917-10:59:19.879000	ARCX	USP9H865T3
67	112.77	20250917-10:59:19.879000	ARCX	USP9H865T4
5	112.77	20250917-10:59:19.879000	ARCX	USP9H865T5
100	112.78	20250917-11:01:26.569000	XNAS	USP9H86DHW
200	112.79	20250917-11:02:14.326000	ARCX	USP9H86FD2
26	112.84	20250917-11:03:57.311000	ARCX	USP9H86JTR
9	112.85	20250917-11:03:57.311000	ARCX	USP9H86JTS
65	112.85	20250917-11:03:57.311000	ARCX	USP9H86JTT
30	112.82	20250917-11:04:17.849000	ARCX	USP9H86KVZ
100	112.86	20250917-11:05:09.616000	XNYS	USP9H86NZH
100	112.83	20250917-11:05:13.923000	XNAS	USP9H86O2M
100	112.83	20250917-11:05:13.923000	XNAS	USP9H86O2N
100	112.87	20250917-11:08:09.291000	ARCX	USP9H86VFN
100	112.83	20250917-11:09:19.316000	ARCX	USP9H86XXD
100	112.83	20250917-11:09:19.316000	ARCX	USP9H86XXE
20	112.82	20250917-11:11:43.376000	EDGA	USP9H874BD
36	112.82	20250917-11:11:43.444000	EDGA	USP9H874BI
50	112.82	20250917-11:11:43.460000	ARCX	USP9H874BJ
44	112.82	20250917-11:11:43.491000	EDGA	USP9H874BR
50	112.82	20250917-11:11:43.491000	ARCX	USP9H874BS
100	112.83	20250917-11:13:26.147000	ARCX	USP9H8787Y
100	112.83	20250917-11:14:34.571000	XNAS	USP9H87AHP
100	112.74	20250917-11:15:35.764000	ARCX	USP9H87FNA
100	112.76	20250917-11:17:07.854000	ARCX	USP9H87IS0
100	112.76	20250917-11:17:07.854000	ARCX	USP9H87IS1
100	112.66	20250917-11:18:33.620000	ARCX	USP9H87LYZ
100	112.61	20250917-11:19:48.502000	EDGA	USP9H87OTO
100	112.61	20250917-11:20:20.489000	EDGA	USP9H87Q33
42	112.55	20250917-11:21:25.231000	EDGA	USP9H87SDJ
58	112.55	20250917-11:21:25.231000	EDGA	USP9H87SDK
100	112.57	20250917-11:22:16.010000	EDGA	USP9H87U1U
25	112.6	20250917-11:23:59.227000	XNAS	USP9H87YC9
20	112.6	20250917-11:23:59.227000	XNAS	USP9H87YCA
29	112.6	20250917-11:23:59.227000	XNAS	USP9H87YCB
9	112.6	20250917-11:23:59.227000	XNAS	USP9H87YCC
1	112.6	20250917-11:23:59.227000	XNAS	USP9H87YCD
16	112.6	20250917-11:23:59.227000	XNAS	USP9H87YCE
34	112.68	20250917-11:25:12.741000	ARCX	USP9H8810E
166	112.68	20250917-11:25:12.741000	ARCX	USP9H8810F
100	112.68	20250917-11:25:12.741000	ARCX	USP9H8810G
8	112.64	20250917-11:26:20.335000	ARCX	USP9H883CI
100	112.65	20250917-11:26:55.047000	ARCX	USP9H884IV
100	112.66	20250917-11:27:11.502000	ARCX	USP9H884Y6
90	112.63	20250917-11:28:23.804000	ARCX	USP9H8879E
10	112.63	20250917-11:28:23.804000	ARCX	USP9H8879F
100	112.59	20250917-11:30:00.805000	ARCX	USP9H88B1Y
100	112.57	20250917-11:31:03.174000	XNAS	USP9H88F9H
100	112.57	20250917-11:31:03.174000	XNAS	USP9H88F9I
46	112.58	20250917-11:32:58.644000	ARCX	USP9H88IKJ
93	112.63	20250917-11:33:06.640000	XNAS	USP9H88ITS
7	112.63	20250917-11:33:06.640000	XNAS	USP9H88ITT
29	112.68	20250917-11:34:19.869000	XNAS	USP9H88L8R
71	112.68	20250917-11:34:19.869000	XNAS	USP9H88L8S
100	112.67	20250917-11:34:39.175000	BATS	USP9H88LYE
100	112.67	20250917-11:34:39.175000	BATS	USP9H88LYF
100	112.65	20250917-11:37:25.871000	EDGA	USP9H88RNF
100	112.65	20250917-11:37:25.871000	ARCX	USP9H88RNG
100	112.65	20250917-11:38:56.781000	EDGA	USP9H88VLO
100	112.57	20250917-11:39:29.115000	EDGA	USP9H88WG2
100	112.6	20250917-11:41:30.478000	XNAS	USP9H8907J
100	112.74	20250917-11:45:44.420000	BATS	USP9H899NN
100	112.74	20250917-11:45:44.420000	BATS	USP9H899NO
4	112.71	20250917-11:46:13.812000	XNAS	USP9H89APW
96	112.71	20250917-11:46:13.812000	XNAS	USP9H89APY
100	112.68	20250917-11:50:25.502000	ARCX	USP9H89OLC
100	112.67	20250917-11:51:16.491000	EDGA	USP9H89QC7
100	112.71	20250917-11:52:54.739000	ARCX	USP9H89U15
100	112.64	20250917-11:54:29.477000	ARCX	USP9H89X42
46	112.72	20250917-11:58:34.562000	ARCX	USP9H8A4PI
100	112.72	20250917-11:58:34.562000	ARCX	USP9H8A4PJ
54	112.72	20250917-11:58:34.562000	ARCX	USP9H8A4PK
100	112.72	20250917-11:58:34.562000	ARCX	USP9H8A4PL
100	112.66	20250917-12:00:31.899000	ARCX	USP9H8AA20
59	112.62	20250917-12:01:52.360000	ARCX	USP9H8ACQA
41	112.62	20250917-12:01:52.360000	ARCX	USP9H8ACQB
100	112.49	20250917-12:03:33.683000	ARCX	USP9H8AF5T
100	112.64	20250917-12:07:59.092000	ARCX	USP9H8ALGL
100	112.64	20250917-12:07:59.092000	ARCX	USP9H8ALGM
100	112.66	20250917-12:09:51.207000	ARCX	USP9H8ANQT
100	112.61	20250917-12:12:05.546000	ARCX	USP9H8AQTA
100	112.56	20250917-12:13:18.235000	EDGA	USP9H8ASFJ
100	112.6	20250917-12:16:00.988000	ARCX	USP9H8AYLN
97	112.57	20250917-12:17:08.282000	XNAS	USP9H8AZZ1
3	112.57	20250917-12:17:08.282000	XNAS	USP9H8AZZ2
100	112.48	20250917-12:19:01.380000	BATS	USP9H8B2IL
100	112.45	20250917-12:21:37.127000	XNYS	USP9H8B5VB
2	112.44	20250917-12:25:56.511000	XNYS	USP9H8BBQF
10	112.44	20250917-12:25:56.511000	XNYS	USP9H8BBQG
88	112.44	20250917-12:25:56.511000	XNYS	USP9H8BBQH
90	112.41	20250917-12:27:15.475000	BATS	USP9H8BDBG
100	112.4	20250917-12:28:08.164000	EDGA	USP9H8BEF9
100	112.45	20250917-12:31:36.537000	MEMX	USP9H8BMD3
100	112.43	20250917-12:32:13.703000	ARCX	USP9H8BN6H
100	112.43	20250917-12:32:13.703000	ARCX	USP9H8BN6I
100	112.45	20250917-12:37:23.511000	XNYS	USP9H8BTE8
100	112.45	20250917-12:38:07.586000	ARCX	USP9H8BUCQ
100	112.43	20250917-12:38:28.353000	ARCX	USP9H8BURC
100	112.32	20250917-12:40:26.494000	EDGA	USP9H8BY2N
100	112.44	20250917-12:43:58.139000	ARCX	USP9H8C3DT
23	112.43	20250917-12:45:10.359000	ARCX	USP9H8C5AP
74	112.42	20250917-12:45:27.182000	XNAS	USP9H8C6KZ
26	112.42	20250917-12:45:27.182000	XNAS	USP9H8C6L0
100	112.27	20250917-12:49:55.024000	ARCX	USP9H8CDAP
100	112.29	20250917-12:51:44.762000	EDGA	USP9H8CFS0
100	112.22	20250917-12:53:13.200000	XNAS	USP9H8CHOH
100	112.22	20250917-12:56:44.977000	EDGA	USP9H8CN3D
100	112.22	20250917-12:56:44.977000	EDGA	USP9H8CN3E
95	112.16	20250917-12:58:48.854000	XNAS	USP9H8CQ7S
5	112.16	20250917-12:58:48.854000	XNAS	USP9H8CQ7T
30	112.27	20250917-13:03:10.032000	BATS	USP9H8D0XI
30	112.28	20250917-13:03:10.032000	EDGX	USP9H8D0XJ
113	112.28	20250917-13:03:10.032000	EDGX	USP9H8D0XK
16	112.26	20250917-13:03:10.032000	XNAS	USP9H8D0XL
1	112.28	20250917-13:03:10.032000	ARCX	USP9H8D0XM
10	112.27	20250917-13:03:10.032000	XNYS	USP9H8D0XN
100	112.26	20250917-13:03:10.250000	MEMX	USP9H8D0XX
2	112.26	20250917-13:04:28.118000	ARCX	USP9H8D2XE
2	112.26	20250917-13:04:28.119000	ARCX	USP9H8D2XF
96	112.26	20250917-13:04:28.119000	ARCX	USP9H8D2XG
100	112.29	20250917-13:06:47.373000	EDGA	USP9H8D6E4
100	112.27	20250917-13:09:34.875000	ARCX	USP9H8DBFC
18	112.23	20250917-13:10:18.467000	EDGA	USP9H8DDL5
82	112.23	20250917-13:10:18.467000	EDGA	USP9H8DDL6
100	112.16	20250917-13:12:17.210000	EDGA	USP9H8DGCB
100	112.1	20250917-13:15:28.224000	XNAS	USP9H8DLD7
100	112.09	20250917-13:17:28.132000	XNAS	USP9H8DP0I
100	112.05	20250917-13:20:57.013000	XNAS	USP9H8DU7Z
100	112.02	20250917-13:22:32.977000	ARCX	USP9H8DWJE
100	112.03	20250917-13:25:10.139000	XNAS	USP9H8E0MT
96	111.95	20250917-13:27:32.400000	EDGA	USP9H8E3VW
4	111.95	20250917-13:27:32.400000	EDGA	USP9H8E3VX
100	111.97	20250917-13:31:16.337000	EDGA	USP9H8EBQ5
100	112	20250917-13:33:52.325000	EDGA	USP9H8EFNI
100	111.98	20250917-13:35:01.967000	EDGA	USP9H8EH9T
100	111.99	20250917-13:37:36.030000	ARCX	USP9H8ELD7
26	111.98	20250917-13:39:24.781000	EDGA	USP9H8ENBV
100	111.99	20250917-13:40:25.426000	EDGA	USP9H8EOQH
82	111.94	20250917-13:43:44.664000	ARCX	USP9H8ETEH
18	111.94	20250917-13:43:44.664000	ARCX	USP9H8ETEI
20	111.91	20250917-13:44:17.079000	BATS	USP9H8EU6G
80	111.91	20250917-13:44:21.239000	BATS	USP9H8EU8M
100	111.88	20250917-13:47:18.357000	XNAS	USP9H8F03H
54	111.935	20250917-13:49:19.672000	XNAS	USP9H8F2OW
14	111.935	20250917-13:49:19.672000	ARCX	USP9H8F2OX
12	111.935	20250917-13:49:19.672000	XNYS	USP9H8F2OY
14	111.935	20250917-13:49:19.673000	XNAS	USP9H8F2OZ
6	111.935	20250917-13:49:19.673000	XNAS	USP9H8F2P0
100	111.95	20250917-13:50:51.130000	ARCX	USP9H8F526
100	112.12	20250917-13:53:35.354000	XNAS	USP9H8F8CV
39	112.13	20250917-13:53:50.211000	XNAS	USP9H8F8QG
100	112.12	20250917-13:54:00.115000	ARCX	USP9H8F8YZ
100	112.24	20250917-13:58:00.165000	ARCX	USP9H8FEP7
2	112.24	20250917-13:58:00.165000	ARCX	USP9H8FEP8
2	112.24	20250917-13:58:00.165000	ARCX	USP9H8FEP9
96	112.24	20250917-13:58:00.165000	ARCX	USP9H8FEPA
81	112.84	20250917-14:01:06.865000	XNYS	USP9H8FPHD
19	112.84	20250917-14:01:06.866000	XNYS	USP9H8FPHE
100	113.04	20250917-14:02:30.487000	EDGA	USP9H8FSDW
100	113.41	20250917-14:03:35.828000	XNAS	USP9H8FV37
90	113.96	20250917-14:05:48.230000	EDGA	USP9H8G0HS
10	113.96	20250917-14:05:48.230000	EDGA	USP9H8G0HT
100	113.79	20250917-14:07:44.066000	XNAS	USP9H8G5Q3
100	113.78	20250917-14:09:25.835000	ARCX	USP9H8G91U
100	113.37	20250917-14:10:20.733000	XNAS	USP9H8GBEP
100	113.53	20250917-14:12:23.854000	EDGA	USP9H8GFW3
2	112.83	20250917-14:14:58.680000	XNYS	USP9H8GM97
98	112.83	20250917-14:14:58.680000	XNYS	USP9H8GM98
100	112.81	20250917-14:16:15.258000	XNAS	USP9H8GS8X
100	113.02	20250917-14:19:29.120000	ARCX	USP9H8GYUY
100	112.92	20250917-14:20:16.639000	XNAS	USP9H8H0L9
97	113.17	20250917-14:22:37.858000	XNAS	USP9H8H64X
1	113.17	20250917-14:22:37.858000	XNAS	USP9H8H64Y
2	113.17	20250917-14:22:37.858000	XNAS	USP9H8H64Z
100	113.17	20250917-14:22:37.858000	XNAS	USP9H8H650
100	113.18	20250917-14:23:58.164000	XNAS	USP9H8H8MM
73	113.1	20250917-14:25:33.419000	XNAS	USP9H8HC1N
27	113.11	20250917-14:25:33.419000	XNAS	USP9H8HC1O
100	113.06	20250917-14:27:04.384000	XNAS	USP9H8HEEE
45	113.27	20250917-14:28:56.503000	EDGX	USP9H8HHRE
30	113.27	20250917-14:28:56.503000	BATS	USP9H8HHRF
12	113.26	20250917-14:28:56.503000	XNAS	USP9H8HHRG
4	113.26	20250917-14:28:56.503000	XNAS	USP9H8HHRH
8	113.27	20250917-14:28:56.503000	ARCX	USP9H8HHRI
1	113.24	20250917-14:28:56.503000	XNYS	USP9H8HHRJ
100	113.22	20250917-14:28:58.081000	XNAS	USP9H8HHSC
100	113.11	20250917-14:30:45.455000	XNAS	USP9H8HNE2
29	112.56	20250917-14:32:58.042000	XNAS	USP9H8HS3Q
71	112.56	20250917-14:32:58.042000	XNAS	USP9H8HS3R
90	112.49	20250917-14:33:09.045000	XNAS	USP9H8HSC6
10	112.49	20250917-14:33:09.045000	XNAS	USP9H8HSC7
100	112.52	20250917-14:34:55.371000	BATS	USP9H8HVVL
100	112.7	20250917-14:36:38.061000	XNAS	USP9H8HZLN
88	112.39	20250917-14:37:15.977000	XNAS	USP9H8I0WZ
12	112.39	20250917-14:37:15.977000	XNAS	USP9H8I0X0
100	112.43	20250917-14:38:40.447000	XNAS	USP9H8I45D
42	112.09	20250917-14:39:43.082000	XNAS	USP9H8I64J
1	112.09	20250917-14:39:43.082000	XNAS	USP9H8I64K
57	112.09	20250917-14:39:43.082000	XNAS	USP9H8I64L
100	112.22	20250917-14:40:58.460000	XNAS	USP9H8I92Y
100	111.81	20250917-14:42:16.807000	XNAS	USP9H8IC08
100	111.73	20250917-14:44:11.972000	XNAS	USP9H8IG9M
100	111.41	20250917-14:45:50.005000	XNAS	USP9H8IL77
100	111.37	20250917-14:47:38.290000	XNAS	USP9H8IQ4E
100	111.64	20250917-14:49:03.097000	XNAS	USP9H8ITND
100	111.38	20250917-14:50:50.039000	XNAS	USP9H8IXTV
37	111.24	20250917-14:51:48.103000	XNAS	USP9H8IZK5
23	111.24	20250917-14:51:48.103000	XNAS	USP9H8IZK6
40	111.24	20250917-14:51:48.103000	XNAS	USP9H8IZK7
100	111.1	20250917-14:52:26.646000	ARCX	USP9H8J0ZG
100	110.87	20250917-14:53:43.392000	XNAS	USP9H8J4AO
49	111.25	20250917-14:56:48.053000	XNAS	USP9H8JDF6
1	111.25	20250917-14:56:48.053000	XNAS	USP9H8JDF7
50	111.25	20250917-14:56:48.053000	XNAS	USP9H8JDF8
100	111.4	20250917-14:57:16.406000	XNAS	USP9H8JEKH
100	111.37	20250917-14:58:11.238000	XNAS	USP9H8JGEN
100	111.83	20250917-15:00:20.837000	BATS	USP9H8JNIA
100	111.71	20250917-15:00:47.207000	XNAS	USP9H8JPHH
63	111.38	20250917-15:01:17.095000	XNAS	USP9H8JQTR
37	111.38	20250917-15:01:17.096000	XNAS	USP9H8JQTS
75	111.69	20250917-15:02:40.019000	XNYS	USP9H8JUFR
25	111.69	20250917-15:02:40.020000	XNYS	USP9H8JUFT
100	111.51	20250917-15:03:17.523000	XNAS	USP9H8JXGH
65	111.42	20250917-15:04:41.577000	XNAS	USP9H8JZWZ
35	111.42	20250917-15:04:41.577000	XNAS	USP9H8JZX0
100	111.49	20250917-15:06:06.242000	XNAS	USP9H8K36E
53	111.6	20250917-15:07:25.967000	XNAS	USP9H8K7EX
47	111.6	20250917-15:07:25.967000	XNAS	USP9H8K7EZ
100	111.7	20250917-15:09:02.568000	XNAS	USP9H8KAZS
100	111.67	20250917-15:10:31.468000	XNAS	USP9H8KG9T
100	111.27	20250917-15:11:33.486000	XNYS	USP9H8KIHC
34	111.13	20250917-15:12:33.020000	XNAS	USP9H8KK9T
100	111.19	20250917-15:13:00.095000	XNAS	USP9H8KL6G
64	111.04	20250917-15:14:19.289000	XNAS	USP9H8KO8L
1	111.04	20250917-15:14:19.290000	XNAS	USP9H8KO8M
2	111.04	20250917-15:14:19.290000	XNAS	USP9H8KO8N
2	111.04	20250917-15:14:19.290000	XNAS	USP9H8KO8O
100	111.18	20250917-15:15:06.126000	XNAS	USP9H8KR11
100	111.29	20250917-15:15:49.760000	MEMX	USP9H8KUPG
11	111.3	20250917-15:15:55.198000	XNAS	USP9H8KUXI
89	111.3	20250917-15:15:55.198000	XNAS	USP9H8KUXJ
88	111.56	20250917-15:17:49.643000	XNAS	USP9H8KZBF
1	111.56	20250917-15:17:49.643000	XNAS	USP9H8KZBG
11	111.56	20250917-15:17:49.643000	XNAS	USP9H8KZBH
94	111.52	20250917-15:18:14.320000	XNYS	USP9H8L097
6	111.52	20250917-15:18:14.320000	XNYS	USP9H8L098
100	111.36	20250917-15:19:53.814000	XNAS	USP9H8L4NB
100	111.42	20250917-15:21:00.284000	XNAS	USP9H8L6XO
100	111.49	20250917-15:21:42.770000	XNAS	USP9H8L8RH
100	111.41	20250917-15:22:25.387000	XNAS	USP9H8LAFT
97	111.38	20250917-15:23:15.218000	XNAS	USP9H8LC5Q
3	111.38	20250917-15:23:15.218000	XNAS	USP9H8LC5R
100	111.66	20250917-15:24:45.708000	XASE	USP9H8LG3Z
100	111.62	20250917-15:24:55.197000	XNAS	USP9H8LGH0
100	111.63	20250917-15:25:37.119000	XNAS	USP9H8LILR
100	111.59	20250917-15:26:39.642000	XNAS	USP9H8LLF6
100	111.66	20250917-15:28:12.477000	XNAS	USP9H8LPJS
62	111.63	20250917-15:28:55.997000	ARCX	USP9H8LR3Q
1	111.63	20250917-15:28:55.997000	ARCX	USP9H8LR3R
100	111.62	20250917-15:29:24.071000	ARCX	USP9H8LS0B
100	111.58	20250917-15:30:48.910000	XNAS	USP9H8LZWU
100	111.54	20250917-15:30:51.701000	XNAS	USP9H8M02D
100	111.4	20250917-15:31:45.597000	ARCX	USP9H8M37G
67	111.43	20250917-15:32:16.780000	ARCX	USP9H8M52B
29	111.43	20250917-15:32:16.780000	ARCX	USP9H8M52C
4	111.43	20250917-15:32:16.781000	ARCX	USP9H8M52F
100	111.41	20250917-15:33:03.488000	XNAS	USP9H8M80V
26	111.46	20250917-15:33:30.377000	ARCX	USP9H8M998
74	111.46	20250917-15:33:30.377000	ARCX	USP9H8M999
100	111.38	20250917-15:34:19.173000	XNAS	USP9H8MCJL
100	111.5	20250917-15:35:18.856000	IEXG	USP9H8MGC3
100	111.47	20250917-15:35:28.409000	XNAS	USP9H8MGOX
100	111.47	20250917-15:36:01.026000	ARCX	USP9H8MI8P
100	111.53	20250917-15:36:38.238000	XNAS	USP9H8MK2S
95	111.56	20250917-15:37:22.206000	ARCX	USP9H8MM6L
5	111.56	20250917-15:37:22.206000	ARCX	USP9H8MM6M
100	111.37	20250917-15:37:57.550000	XNAS	USP9H8MOSR
1	111.45	20250917-15:39:00.228000	XNAS	USP9H8MRQ0
99	111.45	20250917-15:39:00.263000	XNAS	USP9H8MRQE
100	111.49	20250917-15:39:15.035000	ARCX	USP9H8MSL6
100	111.42	20250917-15:39:43.758000	XNAS	USP9H8MTWO
100	111.37	20250917-15:40:16.605000	XNAS	USP9H8MX4Y
100	111.39	20250917-15:41:02.572000	XNAS	USP9H8N03M
100	111.38	20250917-15:41:29.086000	ARCX	USP9H8N1ES
100	111.48	20250917-15:42:30.717000	XNAS	USP9H8N4LH
100	111.49	20250917-15:42:54.975000	ARCX	USP9H8N65E
100	111.43	20250917-15:43:29.811000	ARCX	USP9H8N85D
100	111.52	20250917-15:44:19.843000	XNAS	USP9H8NB34
100	111.49	20250917-15:44:35.059000	XNAS	USP9H8NBXF
10	111.43	20250917-15:45:11.776000	XNAS	USP9H8NF5O
25	111.43	20250917-15:45:11.776000	XNAS	USP9H8NF5P
37	111.43	20250917-15:45:11.776000	XNAS	USP9H8NF5Q
25	111.44	20250917-15:45:11.776000	XNAS	USP9H8NF5R
42	111.44	20250917-15:45:11.776000	XNAS	USP9H8NF5S
20	111.44	20250917-15:45:11.776000	XNAS	USP9H8NF5T
25	111.45	20250917-15:45:11.777000	XNAS	USP9H8NF5U
42	111.45	20250917-15:45:11.777000	XNAS	USP9H8NF5V
79	111.45	20250917-15:45:11.777000	XNAS	USP9H8NF5W
3	111.45	20250917-15:45:11.777000	XNYS	USP9H8NF5X
47	111.45	20250917-15:45:11.777000	XNYS	USP9H8NF5Y
45	111.45	20250917-15:45:11.777000	ARCX	USP9H8NF5Z
108	111.45	20250917-15:45:11.781000	XNAS	USP9H8NF60
10	111.45	20250917-15:45:11.792000	XNAS	USP9H8NF62
37	111.45	20250917-15:45:11.792000	XNAS	USP9H8NF63
147	111.45	20250917-15:45:11.792000	XNAS	USP9H8NF64
75	111.45	20250917-15:45:11.792000	XNYS	USP9H8NF65
31	111.445	20250917-15:45:11.793000	XNAS	USP9H8NF66
90	111.43	20250917-15:45:16.784000	ARCX	USP9H8NG4Y
1	111.43	20250917-15:45:16.784000	ARCX	USP9H8NG4Z
5	111.43	20250917-15:45:16.784000	ARCX	USP9H8NG50
1	111.43	20250917-15:45:16.785000	XNAS	USP9H8NG51
4	111.43	20250917-15:45:16.785000	ARCX	USP9H8NG52
36	111.45	20250917-15:45:17.445000	BATS	USP9H8NG9W
100	111.43	20250917-15:45:19.963000	XNAS	USP9H8NGLZ
5	111.43	20250917-15:45:19.963000	XNAS	USP9H8NGM0
94	111.43	20250917-15:45:19.963000	XNAS	USP9H8NGM1

View source version on businesswire.com: https://www.businesswire.com/news/home/20250918092980/en/

CRH plc