CRH PLC

Transaction in Own Shares • Oct 20, 2025

National Storage Mechanism | Additional information

RNS Number : 0203E

CRH PLC

20 October 2025

20th October 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17th October 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
1,354	$117.10	$117.49	$116.54	XNYS
683	$117.04	$117.39	$116.56	EDGX
7,707	$117.10	$117.71	$116.27	ARCX
2,023	$116.98	$117.47	$116.34	BATS
6,302	$116.98	$117.67	$116.26	XNAS
2,353	$116.94	$117.41	$116.32	BATY
700	$117.06	$117.38	$116.40	IEXG
100	$117.15	$117.15	$117.15	MEMX
8,608	$117.13	$117.59	$116.35	EDGA
100	$116.26	$116.26	$116.26	XCIS

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 670,359,602 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.406% 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 October 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 October 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$117.0565	29,930

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
200	116.26	20251017-09:31:50.095000	XNAS	USPAH8M7L
100	116.26	20251017-09:31:50.095000	XNAS	USPAH8M7M
100	116.26	20251017-09:31:50.095000	XNAS	USPAH8M7N
100	116.26	20251017-09:31:50.095000	XNAS	USPAH8M7O
100	116.26	20251017-09:31:50.095000	XNAS	USPAH8M7P
102	116.61	20251017-09:33:17.786000	XNYS	USPAH8ONB
98	116.61	20251017-09:33:17.786000	ARCX	USPAH8ONC
100	116.88	20251017-09:33:51.097000	XNAS	USPAH8PH3
100	116.89	20251017-09:34:22.249000	EDGX	USPAH8PYM
100	116.73	20251017-09:34:52.219000	BATS	USPAH8QO2
86	116.73	20251017-09:34:52.219000	XNAS	USPAH8QO3
14	116.73	20251017-09:34:52.219000	XNAS	USPAH8QO4
100	116.68	20251017-09:35:12.024000	XNAS	USPAH8RN0
50	116.67	20251017-09:35:44.140000	IEXG	USPAH8SGE
50	116.63	20251017-09:35:44.317000	IEXG	USPAH8SGF
1	117.06	20251017-09:38:01.601000	XNAS	USPAH8W4W
1	117.08	20251017-09:38:01.601000	XNYS	USPAH8W4X
98	117.09	20251017-09:38:01.601000	XNYS	USPAH8W4Y
2	117.09	20251017-09:38:01.602000	XNYS	USPAH8W4Z
100	117.13	20251017-09:38:01.629000	XNAS	USPAH8W50
52	117.14	20251017-09:39:03.193000	XNAS	USPAH8XBI
48	117.14	20251017-09:39:03.193000	XNAS	USPAH8XBJ
66	117.18	20251017-09:39:48.753000	EDGX	USPAH8YGJ
100	117.22	20251017-09:39:57.530000	XNAS	USPAH8YMF
100	117.07	20251017-09:39:57.638000	XNAS	USPAH8YMJ
100	117.07	20251017-09:39:57.638000	XNAS	USPAH8YMK
100	117.01	20251017-09:41:40.158000	BATS	USPAH810LZ
100	116.83	20251017-09:42:05.261000	ARCX	USPAH811EW
100	116.79	20251017-09:43:55.566000	XNAS	USPAH813XG
100	116.79	20251017-09:45:11.163000	ARCX	USPAH815WB
100	116.79	20251017-09:45:11.163000	ARCX	USPAH815WD
70	116.83	20251017-09:46:08.820000	BATS	USPAH81A9H
30	116.83	20251017-09:46:08.820000	BATS	USPAH81A9I
100	116.75	20251017-09:46:53.500000	XNAS	USPAH81C41
50	117.16	20251017-09:48:39.632000	XNAS	USPAH81GLD
50	117.17	20251017-09:48:39.632000	XNAS	USPAH81GLE
100	117.18	20251017-09:49:46.597000	XNYS	USPAH81JXD
100	117.11	20251017-09:49:46.876000	EDGA	USPAH81JYC
100	117.11	20251017-09:49:46.876000	ARCX	USPAH81JYE
100	117.26	20251017-09:53:28.598000	IEXG	USPAH81VYK
10	117.29	20251017-09:53:39.677000	XNAS	USPAH81WY0
90	117.29	20251017-09:53:39.677000	XNAS	USPAH81WY1
6	117.28	20251017-09:54:52.010000	ARCX	USPAH820Z6
94	117.28	20251017-09:54:52.010000	ARCX	USPAH820Z7
100	117.28	20251017-09:54:52.010000	ARCX	USPAH820Z8
100	117.35	20251017-09:56:40.061000	ARCX	USPAH8278U
100	117.34	20251017-09:57:06.749000	ARCX	USPAH828KG
89	117.14	20251017-09:58:48.926000	EDGA	USPAH82D9B
11	117.14	20251017-09:58:48.926000	EDGA	USPAH82D9C
100	117.14	20251017-09:59:41.108000	BATY	USPAH82FOR
100	117.1	20251017-10:00:13.479000	BATY	USPAH82JMD
100	116.99	20251017-10:00:54.829000	ARCX	USPAH82NJA
100	116.96	20251017-10:01:23.836000	BATY	USPAH82OP6
91	117.13	20251017-10:02:46.230000	EDGX	USPAH82S49
9	117.12	20251017-10:02:46.234000	ARCX	USPAH82S4A
100	117.15	20251017-10:04:01.619000	MEMX	USPAH82VBY
100	117.2	20251017-10:04:49.915000	XNAS	USPAH82X60
100	117.18	20251017-10:05:13.788000	BATY	USPAH82Y8U
85	117.23	20251017-10:06:20.478000	EDGA	USPAH830VA
15	117.23	20251017-10:06:20.478000	EDGA	USPAH830VD
100	117.18	20251017-10:08:01.059000	BATY	USPAH83411
100	117.21	20251017-10:09:06.319000	BATY	USPAH8366N
29	117.18	20251017-10:10:37.907000	XNAS	USPAH839IW
71	117.18	20251017-10:10:37.907000	XNAS	USPAH839IX
100	117.18	20251017-10:10:37.907000	XNAS	USPAH839IY
100	117.08	20251017-10:11:35.161000	XNAS	USPAH83BN7
100	117.11	20251017-10:12:48.388000	EDGA	USPAH83DZ6
100	117.11	20251017-10:12:48.388000	BATY	USPAH83DZ7
100	117.32	20251017-10:13:23.180000	EDGA	USPAH83EY2
100	117.28	20251017-10:14:29.016000	BATY	USPAH83HK3
100	117.44	20251017-10:16:03.594000	EDGA	USPAH83O37
100	117.38	20251017-10:16:06.364000	BATS	USPAH83O7K
100	117.38	20251017-10:16:06.364000	ARCX	USPAH83O7L
100	116.99	20251017-10:17:55.637000	ARCX	USPAH83SKU
100	116.95	20251017-10:19:59.055000	XNAS	USPAH83WBT
100	116.95	20251017-10:20:46.537000	ARCX	USPAH83Y0E
100	116.79	20251017-10:21:36.064000	XNAS	USPAH83ZU2
100	116.7	20251017-10:22:49.464000	XNAS	USPAH842B2
100	116.73	20251017-10:24:37.271000	XNAS	USPAH845IQ
100	116.7	20251017-10:25:41.771000	XNAS	USPAH847UB
100	116.74	20251017-10:27:14.706000	ARCX	USPAH84AIL
100	116.74	20251017-10:28:02.832000	BATY	USPAH84C0A
100	116.77	20251017-10:29:05.105000	EDGA	USPAH84E1T
100	116.6	20251017-10:30:12.650000	BATS	USPAH84GWT
100	116.62	20251017-10:31:31.329000	EDGA	USPAH84LWL
100	116.65	20251017-10:31:57.454000	EDGA	USPAH84MHS
99	116.56	20251017-10:33:30.177000	BATY	USPAH84PKA
1	116.56	20251017-10:33:30.177000	BATY	USPAH84PKB
30	116.54	20251017-10:33:35.520000	BATY	USPAH84PTG
100	116.56	20251017-10:34:19.604000	BATY	USPAH84QZ7
50	116.54	20251017-10:34:45.945000	XNYS	USPAH84RPS
50	116.54	20251017-10:34:45.945000	XNYS	USPAH84RPT
33	116.26	20251017-10:36:01.960000	XCIS	USPAH84UGP
67	116.26	20251017-10:36:01.961000	XCIS	USPAH84UGU
51	116.37	20251017-10:37:31.731000	BATY	USPAH84X35
49	116.37	20251017-10:37:31.731000	BATY	USPAH84X36
100	116.34	20251017-10:38:06.544000	BATY	USPAH84YQK
87	116.41	20251017-10:39:45.797000	BATS	USPAH851TU
13	116.41	20251017-10:39:45.797000	BATS	USPAH851TV
100	116.41	20251017-10:39:45.797000	BATS	USPAH851TW
100	116.47	20251017-10:40:27.168000	ARCX	USPAH85349
100	116.66	20251017-10:42:16.618000	ARCX	USPAH856DB
14	116.8	20251017-10:43:01.620000	XNYS	USPAH857LK
86	116.81	20251017-10:43:01.620000	XNYS	USPAH857LL
100	116.82	20251017-10:43:26.528000	EDGX	USPAH858AW
100	116.79	20251017-10:43:56.722000	XNAS	USPAH8590O
10	116.71	20251017-10:45:57.157000	ARCX	USPAH85FTT
1	116.71	20251017-10:45:57.157000	ARCX	USPAH85FTU
89	116.71	20251017-10:45:57.157000	ARCX	USPAH85FTV
100	116.68	20251017-10:46:07.461000	XNAS	USPAH85G2B
1	116.86	20251017-10:47:46.263000	XNYS	USPAH85IM3
92	116.88	20251017-10:47:58.296000	BATS	USPAH85IVO
45	116.96	20251017-10:48:39.125000	ARCX	USPAH85K4G
55	116.96	20251017-10:48:39.125000	ARCX	USPAH85K4H
100	116.96	20251017-10:48:39.125000	ARCX	USPAH85K4I
100	116.99	20251017-10:49:45.559000	ARCX	USPAH85M47
100	116.9	20251017-10:51:06.103000	XNAS	USPAH85OII
93	116.95	20251017-10:52:35.771000	ARCX	USPAH85QUE
7	116.95	20251017-10:52:35.771000	ARCX	USPAH85QUF
100	116.91	20251017-10:53:16.989000	ARCX	USPAH85RZ4
100	116.87	20251017-10:54:52.517000	ARCX	USPAH85UL4
100	116.74	20251017-10:55:49.384000	BATS	USPAH85WNS
100	116.67	20251017-10:57:45.164000	XNAS	USPAH860I4
100	116.66	20251017-10:58:12.113000	XNYS	USPAH86180
100	116.66	20251017-10:59:53.192000	ARCX	USPAH864OJ
100	116.71	20251017-11:01:22.462000	EDGA	USPAH86AWN
100	116.71	20251017-11:01:23.069000	EDGA	USPAH86AX3
100	116.7	20251017-11:02:44.759000	EDGA	USPAH86E8M
100	116.85	20251017-11:03:37.632000	EDGA	USPAH86G7N
100	116.75	20251017-11:05:30.129000	EDGA	USPAH86K57
99	116.86	20251017-11:06:34.436000	ARCX	USPAH86M9B
1	116.86	20251017-11:06:34.840000	ARCX	USPAH86M9Y
100	116.84	20251017-11:07:09.582000	EDGA	USPAH86N2O
100	116.79	20251017-11:08:17.448000	EDGA	USPAH86OQH
1	116.77	20251017-11:09:56.907000	ARCX	USPAH86SAH
99	116.77	20251017-11:09:56.907000	ARCX	USPAH86SAI
100	116.76	20251017-11:11:02.873000	XNAS	USPAH86U2S
100	116.71	20251017-11:11:50.662000	XNAS	USPAH86VEX
100	116.56	20251017-11:13:31.202000	EDGX	USPAH86YFR
100	116.54	20251017-11:14:57.373000	XNAS	USPAH87175
68	116.49	20251017-11:15:50.713000	ARCX	USPAH875K1
32	116.49	20251017-11:15:50.713000	ARCX	USPAH875K2
100	116.55	20251017-11:17:41.253000	EDGA	USPAH878PH
100	116.55	20251017-11:17:41.253000	EDGA	USPAH878PI
100	116.53	20251017-11:18:18.820000	EDGA	USPAH879Z7
20	116.42	20251017-11:19:06.528000	EDGA	USPAH87BKO
80	116.42	20251017-11:19:06.528000	EDGA	USPAH87BKP
100	116.4	20251017-11:20:51.477000	IEXG	USPAH87EJE
100	116.37	20251017-11:21:29.236000	EDGA	USPAH87FLJ
100	116.36	20251017-11:22:04.244000	ARCX	USPAH87H3T
86	116.33	20251017-11:23:19.438000	XNAS	USPAH87JV3
14	116.33	20251017-11:23:19.438000	XNAS	USPAH87JV4
100	116.35	20251017-11:24:43.412000	EDGA	USPAH87N03
100	116.32	20251017-11:25:49.768000	BATY	USPAH87P5S
20	116.43	20251017-11:27:07.865000	XNAS	USPAH87S1U
1	116.43	20251017-11:27:07.865000	XNAS	USPAH87S1V
79	116.43	20251017-11:27:07.865000	XNAS	USPAH87S1W
55	116.41	20251017-11:27:16.447000	EDGA	USPAH87SL6
11	116.41	20251017-11:27:16.447000	EDGA	USPAH87SL7
34	116.41	20251017-11:27:16.447000	EDGA	USPAH87SL8
100	116.39	20251017-11:29:27.456000	XNAS	USPAH87WB2
100	116.36	20251017-11:29:54.959000	EDGA	USPAH87X4G
100	116.36	20251017-11:29:54.959000	EDGA	USPAH87X4H
100	116.4	20251017-11:30:59.073000	ARCX	USPAH881TE
100	116.35	20251017-11:31:36.447000	BATS	USPAH882LH
100	116.31	20251017-11:33:31.882000	ARCX	USPAH8855K
5	116.34	20251017-11:34:31.640000	BATS	USPAH886DI
95	116.35	20251017-11:34:31.640000	BATS	USPAH886DJ
30	116.35	20251017-11:34:57.001000	XNAS	USPAH886SE
70	116.36	20251017-11:34:57.001000	XNAS	USPAH886SF
20	116.36	20251017-11:35:37.139000	BATY	USPAH887JM
80	116.36	20251017-11:35:37.139000	BATY	USPAH887JP
100	116.36	20251017-11:35:37.139000	BATY	USPAH887JQ
100	116.27	20251017-11:36:27.695000	ARCX	USPAH88BPG
100	116.31	20251017-11:38:06.695000	ARCX	USPAH88G9J
50	116.51	20251017-11:39:43.287000	XNAS	USPAH88JA6
100	116.6	20251017-11:40:01.382000	ARCX	USPAH88JZ5
100	116.62	20251017-11:40:27.550000	EDGA	USPAH88KSU
100	116.64	20251017-11:42:42.353000	ARCX	USPAH88O28
100	116.62	20251017-11:44:40.030000	EDGA	USPAH88QI2
100	116.8	20251017-11:46:28.273000	ARCX	USPAH88VJI
100	116.87	20251017-11:47:00.189000	XNAS	USPAH88W8C
7	117.11	20251017-11:50:01.648000	IEXG	USPAH890ES
93	117.11	20251017-11:50:01.648000	IEXG	USPAH890ET
100	117.09	20251017-11:50:24.427000	EDGA	USPAH8911T
1	117.07	20251017-11:51:59.595000	ARCX	USPAH8938C
99	117.07	20251017-11:51:59.595000	ARCX	USPAH8938D
16	117.12	20251017-11:54:02.493000	XNYS	USPAH8968Z
84	117.12	20251017-11:54:02.493000	XNYS	USPAH89691
100	117.1	20251017-11:54:55.185000	ARCX	USPAH897DR
100	117.18	20251017-11:57:31.793000	BATS	USPAH89B14
100	117.22	20251017-11:58:57.061000	XNYS	USPAH89CRG
100	117.24	20251017-12:01:26.601000	ARCX	USPAH89JGG
100	117.24	20251017-12:01:26.601000	ARCX	USPAH89JGH
100	117.4	20251017-12:04:20.111000	ARCX	USPAH89MUQ
100	117.33	20251017-12:05:43.370000	EDGA	USPAH89OHK
100	117.37	20251017-12:07:49.978000	XNAS	USPAH89R3G
100	117.36	20251017-12:08:09.191000	ARCX	USPAH89RH5
100	117.42	20251017-12:10:05.921000	XNAS	USPAH89TNL
100	117.41	20251017-12:11:03.604000	ARCX	USPAH89UPS
100	117.41	20251017-12:11:03.604000	ARCX	USPAH89UPU
100	117.4	20251017-12:13:35.687000	EDGA	USPAH89XMS
100	117.59	20251017-12:15:12.810000	EDGA	USPAH8A0KQ
3	117.71	20251017-12:16:19.237000	ARCX	USPAH8A3TG
1	117.71	20251017-12:16:19.296000	ARCX	USPAH8A3U3
96	117.71	20251017-12:16:19.296000	ARCX	USPAH8A3U4
100	117.71	20251017-12:16:45.849000	ARCX	USPAH8A4CG
100	117.67	20251017-12:17:51.586000	XNAS	USPAH8A5KV
86	117.6	20251017-12:18:12.232000	XNAS	USPAH8A5YJ
1	117.6	20251017-12:18:12.232000	XNAS	USPAH8A5YK
13	117.6	20251017-12:18:12.232000	XNAS	USPAH8A5YL
87	117.52	20251017-12:19:54.955000	XNAS	USPAH8A88U
1	117.52	20251017-12:19:54.955000	XNAS	USPAH8A88V
12	117.52	20251017-12:19:54.955000	XNAS	USPAH8A88W
100	117.44	20251017-12:22:05.902000	ARCX	USPAH8AAM1
100	117.43	20251017-12:23:50.533000	ARCX	USPAH8ACIQ
100	117.33	20251017-12:25:28.416000	BATY	USPAH8AEC4
100	117.29	20251017-12:28:19.037000	XNAS	USPAH8AHJZ
100	117.31	20251017-12:29:40.499000	ARCX	USPAH8AIWK
85	117.43	20251017-12:31:52.834000	ARCX	USPAH8AOO0
1	117.43	20251017-12:31:52.834000	ARCX	USPAH8AOO1
14	117.43	20251017-12:31:52.834000	ARCX	USPAH8AOO2
100	117.39	20251017-12:33:05.187000	XNAS	USPAH8AQ7G
99	117.41	20251017-12:35:28.905000	XNAS	USPAH8ASR1
1	117.41	20251017-12:35:28.905000	XNAS	USPAH8ASR2
100	117.54	20251017-12:38:02.026000	XNAS	USPAH8AVI8
100	117.5	20251017-12:40:09.911000	ARCX	USPAH8AXPC
100	117.43	20251017-12:42:26.545000	ARCX	USPAH8B0DO
100	117.26	20251017-12:44:03.774000	ARCX	USPAH8B272
72	117.21	20251017-12:46:13.985000	BATY	USPAH8B7LN
28	117.21	20251017-12:46:13.985000	BATY	USPAH8B7LO
73	117.27	20251017-12:48:14.195000	BATY	USPAH8BA1J
27	117.27	20251017-12:48:14.195000	BATY	USPAH8BA1K
100	117.36	20251017-12:50:52.659000	ARCX	USPAH8BDI4
100	117.28	20251017-12:52:06.051000	BATY	USPAH8BF73
100	117.18	20251017-12:55:13.757000	XNAS	USPAH8BJ56
100	117.21	20251017-12:58:31.682000	IEXG	USPAH8BNFI
100	117.19	20251017-12:59:03.297000	BATS	USPAH8BO7L
22	117.21	20251017-13:01:18.805000	BATS	USPAH8BU1O
1	117.21	20251017-13:01:18.806000	BATS	USPAH8BU1Q
23	117.23	20251017-13:02:09.918000	BATY	USPAH8BUYD
61	117.23	20251017-13:02:09.918000	XNAS	USPAH8BUYK
16	117.23	20251017-13:02:09.918000	XNAS	USPAH8BUYL
100	117.24	20251017-13:03:45.782000	ARCX	USPAH8BXBP
100	117.3	20251017-13:06:16.017000	EDGA	USPAH8BZYR
100	117.3	20251017-13:06:16.017000	EDGX	USPAH8BZYU
57	117.38	20251017-13:08:28.808000	XNAS	USPAH8C2R2
43	117.38	20251017-13:08:28.808000	XNAS	USPAH8C2R3
35	117.28	20251017-13:10:40.372000	EDGA	USPAH8C608
65	117.28	20251017-13:10:40.372000	EDGA	USPAH8C609
100	117.25	20251017-13:12:37.688000	EDGA	USPAH8C89R
100	117.3	20251017-13:15:39.614000	XNAS	USPAH8CDX2
100	117.25	20251017-13:17:32.189000	BATS	USPAH8CFVQ
100	117.19	20251017-13:20:13.043000	EDGA	USPAH8CJ8G
65	117.29	20251017-13:23:16.072000	BATS	USPAH8CN3U
9	117.29	20251017-13:23:16.072000	BATS	USPAH8CN3V
1	117.29	20251017-13:23:16.072000	BATS	USPAH8CN3W
25	117.29	20251017-13:23:16.072000	BATS	USPAH8CN3X
100	117.15	20251017-13:24:47.592000	BATY	USPAH8CORG
100	117.12	20251017-13:27:05.696000	EDGA	USPAH8CQVA
100	117.09	20251017-13:28:54.895000	EDGA	USPAH8CSMM
100	117.11	20251017-13:30:58.491000	ARCX	USPAH8CXI5
100	117.22	20251017-13:34:12.424000	XNAS	USPAH8D1LD
100	117.2	20251017-13:35:34.776000	EDGA	USPAH8D32A
100	117.32	20251017-13:37:36.084000	EDGA	USPAH8D5OF
100	117.21	20251017-13:40:03.380000	ARCX	USPAH8D8TL
35	117.16	20251017-13:41:14.710000	BATY	USPAH8DA1W
65	117.16	20251017-13:41:14.710000	BATY	USPAH8DA1X
100	117.14	20251017-13:43:55.958000	ARCX	USPAH8DCYE
27	117.14	20251017-13:46:23.655000	ARCX	USPAH8DI13
73	117.14	20251017-13:46:23.655000	ARCX	USPAH8DI14
39	117.24	20251017-13:49:08.804000	ARCX	USPAH8DKZV
61	117.24	20251017-13:49:08.804000	ARCX	USPAH8DKZW
100	117.38	20251017-13:51:05.896000	BATS	USPAH8DNS4
100	117.33	20251017-13:52:38.176000	ARCX	USPAH8DPO0
100	117.55	20251017-13:55:08.782000	EDGA	USPAH8DSN6
21	117.45	20251017-13:57:20.577000	XNAS	USPAH8DVX0
79	117.45	20251017-13:57:20.578000	XNAS	USPAH8DVX1
54	117.42	20251017-14:00:27.876000	EDGA	USPAH8E1GS
46	117.42	20251017-14:00:27.876000	EDGA	USPAH8E1GT
100	117.49	20251017-14:02:34.666000	XNYS	USPAH8E4WA
100	117.46	20251017-14:02:44.545000	BATS	USPAH8E55P
100	117.46	20251017-14:05:50.495000	ARCX	USPAH8E8K3
37	117.47	20251017-14:06:20.776000	BATS	USPAH8E985
1	117.47	20251017-14:06:20.776000	BATS	USPAH8E986
62	117.47	20251017-14:06:20.776000	BATS	USPAH8E987
100	117.48	20251017-14:08:36.470000	XNAS	USPAH8EBS7
86	117.41	20251017-14:11:12.805000	BATY	USPAH8EF6J
1	117.41	20251017-14:11:12.805000	BATY	USPAH8EF6K
13	117.41	20251017-14:11:12.805000	BATY	USPAH8EF6L
100	117.41	20251017-14:12:56.821000	XNAS	USPAH8EH0H
57	117.31	20251017-14:14:55.624000	ARCX	USPAH8EK59
43	117.31	20251017-14:14:55.624000	ARCX	USPAH8EK5A
100	117.37	20251017-14:17:28.940000	ARCX	USPAH8EPK5
100	117.37	20251017-14:18:48.249000	XNAS	USPAH8ERF6
100	117.39	20251017-14:22:08.342000	XNYS	USPAH8EWSK
100	117.35	20251017-14:22:35.127000	XNAS	USPAH8EXC2
100	117.31	20251017-14:23:52.215000	ARCX	USPAH8EZ1C
100	117.25	20251017-14:27:04.490000	XNYS	USPAH8F3DW
100	117.23	20251017-14:27:04.495000	BATS	USPAH8F3DX
100	117.23	20251017-14:27:04.495000	EDGA	USPAH8F3DY
100	117.24	20251017-14:30:50.284000	EDGA	USPAH8FBA3
100	117.25	20251017-14:33:04.850000	EDGA	USPAH8FE65
59	117.22	20251017-14:34:51.207000	EDGA	USPAH8FGHO
41	117.22	20251017-14:34:51.207000	EDGA	USPAH8FGHP
92	117.15	20251017-14:36:55.313000	XNAS	USPAH8FJ9X
8	117.15	20251017-14:36:55.313000	XNAS	USPAH8FJ9Y
100	117.18	20251017-14:39:01.745000	EDGA	USPAH8FLT4
100	117.23	20251017-14:40:40.457000	EDGA	USPAH8FO5D
100	117.17	20251017-14:42:13.341000	EDGA	USPAH8FRGA
100	117.15	20251017-14:44:53.843000	XNAS	USPAH8FUFK
100	117.18	20251017-14:45:52.918000	EDGA	USPAH8FYD0
100	117.15	20251017-14:48:09.804000	EDGA	USPAH8G1MB
100	117.36	20251017-14:50:37.959000	EDGA	USPAH8G4YV
100	117.28	20251017-14:51:57.327000	EDGA	USPAH8G6IT
100	117.26	20251017-14:54:41.755000	ARCX	USPAH8G9YT
100	117.24	20251017-14:55:17.716000	EDGA	USPAH8GASJ
100	117.19	20251017-14:56:53.238000	XNAS	USPAH8GCW8
100	117.25	20251017-14:58:49.128000	EDGA	USPAH8GFED
100	117.24	20251017-14:59:04.136000	EDGA	USPAH8GFUF
100	117.23	20251017-15:00:56.675000	ARCX	USPAH8GMG0
100	117.3	20251017-15:02:06.978000	EDGA	USPAH8GOB5
33	117.26	20251017-15:03:39.978000	EDGA	USPAH8GRES
3	117.28	20251017-15:04:59.393000	EDGA	USPAH8GSXF
97	117.28	20251017-15:04:59.393000	EDGA	USPAH8GSXG
100	117.32	20251017-15:06:14.454000	ARCX	USPAH8GUJS
100	117.32	20251017-15:07:49.169000	EDGA	USPAH8GWLL
100	117.31	20251017-15:08:06.763000	EDGA	USPAH8GX35
18	117.32	20251017-15:09:51.794000	EDGA	USPAH8H1T6
19	117.32	20251017-15:09:51.794000	EDGA	USPAH8H1T7
63	117.32	20251017-15:09:51.794000	EDGA	USPAH8H1T8
100	117.36	20251017-15:11:19.650000	ARCX	USPAH8H4IS
100	117.4	20251017-15:12:21.976000	EDGA	USPAH8H7AP
100	117.4	20251017-15:13:26.367000	EDGA	USPAH8H8ML
100	117.41	20251017-15:14:02.278000	EDGA	USPAH8H9JI
100	117.41	20251017-15:15:20.051000	ARCX	USPAH8HDTL
100	117.4	20251017-15:17:18.031000	EDGA	USPAH8HH3K
100	117.36	20251017-15:18:51.765000	EDGA	USPAH8HJSS
100	117.375	20251017-15:20:57.193000	ARCX	USPAH8HN4S
100	117.37	20251017-15:21:00.703000	EDGA	USPAH8HNB1
22	117.37	20251017-15:21:00.703000	ARCX	USPAH8HNB2
78	117.37	20251017-15:21:00.703000	ARCX	USPAH8HNB3
100	117.42	20251017-15:23:24.997000	EDGA	USPAH8HRH0
100	117.4	20251017-15:25:03.488000	EDGA	USPAH8HUU6
100	117.34	20251017-15:25:28.026000	EDGA	USPAH8HVS4
100	117.33	20251017-15:26:50.542000	ARCX	USPAH8HXQ4
100	117.41	20251017-15:28:11.092000	EDGA	USPAH8I02N
26	117.39	20251017-15:29:06.845000	EDGX	USPAH8I1GR
74	117.39	20251017-15:29:06.845000	XNAS	USPAH8I1GS
100	117.39	20251017-15:29:52.657000	EDGA	USPAH8I2MY
100	117.24	20251017-15:31:04.800000	EDGA	USPAH8I9EL
95	117.24	20251017-15:31:46.939000	ARCX	USPAH8IB0X
5	117.24	20251017-15:31:46.939000	ARCX	USPAH8IB0Y
100	117.23	20251017-15:33:07.865000	EDGA	USPAH8IEIB
100	117.3	20251017-15:34:06.646000	BATS	USPAH8IHNR
100	117.29	20251017-15:34:32.088000	EDGA	USPAH8IIPR
100	117.33	20251017-15:35:28.211000	EDGA	USPAH8IKPP
100	117.32	20251017-15:36:27.619000	EDGA	USPAH8IN3M
22	117.33	20251017-15:37:17.756000	ARCX	USPAH8IOVU
78	117.33	20251017-15:37:17.756000	ARCX	USPAH8IOVV
100	117.34	20251017-15:38:07.506000	EDGA	USPAH8IQMT
8	117.39	20251017-15:38:56.561000	BATS	USPAH8ISMN
30	117.39	20251017-15:38:56.561000	XNYS	USPAH8ISMO
100	117.39	20251017-15:39:09.422000	ARCX	USPAH8IT3O
100	117.39	20251017-15:39:57.742000	EDGX	USPAH8IV1B
100	117.44	20251017-15:40:15.160000	XNAS	USPAH8IWCF
100	117.42	20251017-15:40:52.020000	ARCX	USPAH8IXUR
100	117.39	20251017-15:41:46.282000	EDGA	USPAH8J0EO
100	117.39	20251017-15:42:38.639000	EDGA	USPAH8J2LN
1	117.36	20251017-15:43:28.604000	EDGA	USPAH8J4E9
3	117.36	20251017-15:43:37.594000	EDGA	USPAH8J4P2
62	117.36	20251017-15:43:38.794000	EDGA	USPAH8J4X3
34	117.36	20251017-15:43:38.794000	EDGA	USPAH8J4X4
1	117.36	20251017-15:43:38.794000	EDGA	USPAH8J4X5
100	117.36	20251017-15:44:09.820000	EDGA	USPAH8J6S0
100	117.35	20251017-15:45:20.225000	ARCX	USPAH8JDBC
90	117.32	20251017-15:45:49.729000	EDGA	USPAH8JFMN
1	117.32	20251017-15:45:49.729000	EDGA	USPAH8JFMO
9	117.32	20251017-15:45:49.729000	EDGA	USPAH8JFMQ
100	117.37	20251017-15:46:40.921000	EDGA	USPAH8JIB5
100	117.37	20251017-15:46:40.921000	EDGA	USPAH8JIB6
100	117.38	20251017-15:47:03.501000	EDGA	USPAH8JJDW
94	117.38	20251017-15:47:21.902000	XNYS	USPAH8JKAR
74	117.38	20251017-15:47:21.903000	EDGA	USPAH8JKAS
100	117.38	20251017-15:47:21.903000	IEXG	USPAH8JKAT
100	117.38	20251017-15:47:21.903000	IEXG	USPAH8JKAU
6	117.38	20251017-15:47:21.903000	XNYS	USPAH8JKAV
20	117.38	20251017-15:47:21.903000	XNYS	USPAH8JKAW
100	117.38	20251017-15:47:21.903000	XNYS	USPAH8JKAX

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSPKKBDFBDKDKB