CRH PLC

Transaction in Own Shares • Nov 13, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

13th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 12th November 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
35,000	$113.9373	$115.03	$113.06	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 669,732,032 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.410% 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 12th November 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:		12th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$113.9373	35,000

Trade Time	Quantity	Price per Share	Exexcution Venue	Trade ID
20251112 09:30:01.232000 -0500	200	113.19	XNYS	00067452298TRNY1
20251112 09:30:31.838000 -0500	36	113.06	XNYS	00067452373TRNY1
20251112 09:30:31.838000 -0500	64	113.06	XNYS	00067452374TRNY1
20251112 09:31:06.211000 -0500	100	113.47	XNYS	00067452450TRNY1
20251112 09:32:09.718000 -0500	200	113.39	XNYS	00067452590TRNY1
20251112 09:32:15.749000 -0500	4	113.34	XNYS	00067452600TRNY1
20251112 09:32:15.749000 -0500	96	113.34	XNYS	00067452601TRNY1
20251112 09:32:44.809000 -0500	100	113.47	XNYS	00067452655TRNY1
20251112 09:33:11.919000 -0500	100	113.43	XNYS	00067452723TRNY1
20251112 09:34:18.536000 -0500	200	113.59	XNYS	00067452845TRNY1
20251112 09:35:07.727000 -0500	69	113.67	XNYS	00067452922TRNY1
20251112 09:35:07.727000 -0500	31	113.67	XNYS	00067452923TRNY1
20251112 09:35:34.569000 -0500	26	113.83	XNYS	00067452991TRNY1
20251112 09:36:24.979000 -0500	152	113.83	XNYS	00067453086TRNY1
20251112 09:36:24.979000 -0500	1	113.83	XNYS	00067453087TRNY1
20251112 09:36:24.979000 -0500	47	113.83	XNYS	00067453088TRNY1
20251112 09:37:30.442000 -0500	200	114.22	XNYS	00067453295TRNY1
20251112 09:37:49.466000 -0500	80	114.04	XNYS	00067453417TRNY1
20251112 09:39:32.626000 -0500	200	114.07	XNYS	00067453610TRNY1
20251112 09:40:42.883000 -0500	200	114.21	XNYS	00067453689TRNY1
20251112 09:42:00.011000 -0500	92	114.41	XNYS	00067453803TRNY1
20251112 09:42:00.011000 -0500	108	114.41	XNYS	00067453804TRNY1
20251112 09:43:00.280000 -0500	100	114.62	XNYS	00067453891TRNY1
20251112 09:43:25.379000 -0500	5	114.62	XNYS	00067454024TRNY1
20251112 09:43:25.379000 -0500	95	114.62	XNYS	00067454025TRNY1
20251112 09:43:53.603000 -0500	80	114.39	XNYS	00067454195TRNY1
20251112 09:44:29.156000 -0500	100	114.33	XNYS	00067454270TRNY1
20251112 09:45:02.060000 -0500	48	114.42	XNYS	00067454373TRNY1
20251112 09:45:02.061000 -0500	42	114.42	XNYS	00067454374TRNY1
20251112 09:45:40.305000 -0500	90	114.25	XNYS	00067454422TRNY1
20251112 09:46:18.933000 -0500	80	114.23	XNYS	00067454466TRNY1
20251112 09:46:42.832000 -0500	80	114.2	XNYS	00067454508TRNY1
20251112 09:47:31.892000 -0500	99	114.13	XNYS	00067454738TRNY1
20251112 09:47:31.893000 -0500	1	114.13	XNYS	00067454739TRNY1
20251112 09:50:04.705000 -0500	34	114.24	XNYS	00067455340TRNY1
20251112 09:50:04.705000 -0500	366	114.24	XNYS	00067455341TRNY1
20251112 09:51:31.328000 -0500	100	114.51	XNYS	00067455577TRNY1
20251112 09:51:58.105000 -0500	100	114.46	XNYS	00067455673TRNY1
20251112 09:53:14.651000 -0500	200	114.51	XNYS	00067455850TRNY1
20251112 09:53:57.713000 -0500	70	114.65	XNYS	00067455935TRNY1
20251112 09:55:29.551000 -0500	101	114.7	XNYS	00067456309TRNY1
20251112 09:55:35.582000 -0500	100	114.74	XNYS	00067456324TRNY1
20251112 09:56:02.544000 -0500	70	114.84	XNYS	00067456365TRNY1
20251112 09:56:02.544000 -0500	30	114.84	XNYS	00067456366TRNY1
20251112 09:57:11.407000 -0500	100	114.89	XNYS	00067456447TRNY1
20251112 09:58:04.943000 -0500	98	115.01	XNYS	00067456510TRNY1
20251112 09:58:04.943000 -0500	2	115.01	XNYS	00067456511TRNY1
20251112 09:58:36.406000 -0500	90	114.87	XNYS	00067456587TRNY1
20251112 09:59:19.029000 -0500	90	114.84	XNYS	00067456647TRNY1
20251112 09:59:51.135000 -0500	90	114.85	XNYS	00067456703TRNY1
20251112 10:00:33.925000 -0500	100	114.79	XNYS	00067456802TRNY1
20251112 10:01:27.767000 -0500	80	114.89	XNYS	00067456956TRNY1
20251112 10:02:24.049000 -0500	79	115.03	XNYS	00067457100TRNY1
20251112 10:02:24.049000 -0500	21	115.03	XNYS	00067457101TRNY1
20251112 10:03:01.869000 -0500	100	114.94	XNYS	00067457303TRNY1
20251112 10:05:05.405000 -0500	200	114.85	XNYS	00067457715TRNY1
20251112 10:05:05.405000 -0500	70	114.85	XNYS	00067457716TRNY1
20251112 10:06:04.854000 -0500	3	114.82	XNYS	00067457859TRNY1
20251112 10:06:04.854000 -0500	97	114.82	XNYS	00067457860TRNY1
20251112 10:07:04.097000 -0500	100	114.92	XNYS	00067458110TRNY1
20251112 10:07:04.097000 -0500	50	114.92	XNYS	00067458111TRNY1
20251112 10:07:04.097000 -0500	50	114.92	XNYS	00067458112TRNY1
20251112 10:09:05.476000 -0500	200	114.82	XNYS	00067458526TRNY1
20251112 10:09:26.498000 -0500	70	114.75	XNYS	00067458599TRNY1
20251112 10:10:33.196000 -0500	48	114.82	XNYS	00067458808TRNY1
20251112 10:10:33.196000 -0500	52	114.82	XNYS	00067458809TRNY1
20251112 10:11:48.218000 -0500	154	114.71	XNYS	00067459025TRNY1
20251112 10:11:48.219000 -0500	46	114.71	XNYS	00067459026TRNY1
20251112 10:14:06.220000 -0500	92	114.55	XNYS	00067459386TRNY1
20251112 10:14:06.220000 -0500	197	114.55	XNYS	00067459387TRNY1
20251112 10:14:06.220000 -0500	11	114.55	XNYS	00067459388TRNY1
20251112 10:14:46.288000 -0500	61	114.38	XNYS	00067459505TRNY1
20251112 10:14:46.288000 -0500	1	114.38	XNYS	00067459506TRNY1
20251112 10:15:42.690000 -0500	50	114.33	XNYS	00067459657TRNY1
20251112 10:15:42.690000 -0500	50	114.33	XNYS	00067459658TRNY1
20251112 10:15:42.690000 -0500	80	114.33	XNYS	00067459659TRNY1
20251112 10:16:23.442000 -0500	51	114.24	XNYS	00067459732TRNY1
20251112 10:16:23.442000 -0500	49	114.24	XNYS	00067459733TRNY1
20251112 10:16:57.098000 -0500	100	114.26	XNYS	00067459814TRNY1
20251112 10:17:58.741000 -0500	80	114.21	XNYS	00067459886TRNY1
20251112 10:18:56.061000 -0500	80	114.21	XNYS	00067459981TRNY1
20251112 10:19:48.119000 -0500	100	114.12	XNYS	00067460075TRNY1
20251112 10:20:27.126000 -0500	90	114.19	XNYS	00067460165TRNY1
20251112 10:21:07.752000 -0500	100	114.22	XNYS	00067460304TRNY1
20251112 10:23:47.977000 -0500	200	114.31	XNYS	00067460722TRNY1
20251112 10:23:47.977000 -0500	90	114.31	XNYS	00067460723TRNY1
20251112 10:24:16.875000 -0500	70	114.3	XNYS	00067460785TRNY1
20251112 10:26:00.355000 -0500	100	114.25	XNYS	00067461039TRNY1
20251112 10:26:00.787000 -0500	80	114.21	XNYS	00067461044TRNY1
20251112 10:27:38.889000 -0500	100	114.22	XNYS	00067461511TRNY1
20251112 10:28:34.650000 -0500	100	114.18	XNYS	00067461654TRNY1
20251112 10:28:34.650000 -0500	90	114.18	XNYS	00067461655TRNY1
20251112 10:29:52.025000 -0500	100	114.27	XNYS	00067461843TRNY1
20251112 10:30:13.262000 -0500	80	114.23	XNYS	00067461938TRNY1
20251112 10:31:14.484000 -0500	100	114.21	XNYS	00067462126TRNY1
20251112 10:32:31.857000 -0500	100	114.2	XNYS	00067462405TRNY1
20251112 10:33:34.716000 -0500	100	114.2	XNYS	00067462584TRNY1
20251112 10:34:26.000000 -0500	100	114.21	XNYS	00067462897TRNY1
20251112 10:34:28.013000 -0500	70	114.21	XNYS	00067462909TRNY1
20251112 10:35:18.014000 -0500	90	114.24	XNYS	00067463042TRNY1
20251112 10:36:02.701000 -0500	100	114.19	XNYS	00067463152TRNY1
20251112 10:37:14.276000 -0500	100	114.04	XNYS	00067463362TRNY1
20251112 10:40:21.848000 -0500	300	114.35	XNYS	00067463969TRNY1
20251112 10:40:53.738000 -0500	100	114.36	XNYS	00067464109TRNY1
20251112 10:41:20.012000 -0500	18	114.24	XNYS	00067464163TRNY1
20251112 10:41:20.012000 -0500	82	114.24	XNYS	00067464164TRNY1
20251112 10:42:31.391000 -0500	90	114.42	XNYS	00067464294TRNY1
20251112 10:43:39.593000 -0500	100	114.31	XNYS	00067464460TRNY1
20251112 10:44:45.821000 -0500	100	114.29	XNYS	00067464555TRNY1
20251112 10:45:58.147000 -0500	100	114.32	XNYS	00067464717TRNY1
20251112 10:46:43.207000 -0500	100	114.34	XNYS	00067464890TRNY1
20251112 10:46:43.207000 -0500	100	114.33	XNYS	00067464891TRNY1
20251112 10:48:35.383000 -0500	43	114.3	XNYS	00067465174TRNY1
20251112 10:48:35.383000 -0500	1	114.3	XNYS	00067465175TRNY1
20251112 10:48:35.383000 -0500	156	114.3	XNYS	00067465176TRNY1
20251112 10:49:41.625000 -0500	80	114.27	XNYS	00067465401TRNY1
20251112 10:51:26.906000 -0500	100	114.27	XNYS	00067465667TRNY1
20251112 10:51:26.906000 -0500	75	114.26	XNYS	00067465668TRNY1
20251112 10:51:26.906000 -0500	15	114.26	XNYS	00067465669TRNY1
20251112 10:52:05.665000 -0500	90	114.28	XNYS	00067466221TRNY1
20251112 10:53:11.148000 -0500	100	114.13	XNYS	00067468247TRNY1
20251112 10:53:50.004000 -0500	49	114.09	XNYS	00067468373TRNY1
20251112 10:53:50.004000 -0500	31	114.09	XNYS	00067468374TRNY1
20251112 10:54:27.647000 -0500	70	113.95	XNYS	00067468466TRNY1
20251112 10:55:10.678000 -0500	100	113.84	XNYS	00067468578TRNY1
20251112 10:55:39.432000 -0500	70	113.87	XNYS	00067468639TRNY1
20251112 10:56:26.710000 -0500	49	113.82	XNYS	00067468764TRNY1
20251112 10:56:26.710000 -0500	31	113.82	XNYS	00067468765TRNY1
20251112 10:57:24.265000 -0500	100	113.93	XNYS	00067468851TRNY1
20251112 10:58:05.230000 -0500	36	113.96	XNYS	00067468902TRNY1
20251112 10:58:05.230000 -0500	64	113.96	XNYS	00067468903TRNY1
20251112 11:00:01.619000 -0500	200	113.96	XNYS	00067469310TRNY1
20251112 11:00:21.726000 -0500	100	113.97	XNYS	00067469401TRNY1
20251112 11:01:12.808000 -0500	70	114.01	XNYS	00067469594TRNY1
20251112 11:02:11.931000 -0500	100	113.91	XNYS	00067469741TRNY1
20251112 11:02:36.575000 -0500	80	113.88	XNYS	00067469790TRNY1
20251112 11:03:24.348000 -0500	70	113.8	XNYS	00067469891TRNY1
20251112 11:04:23.466000 -0500	25	113.89	XNYS	00067470120TRNY1
20251112 11:04:23.466000 -0500	75	113.89	XNYS	00067470121TRNY1
20251112 11:05:26.659000 -0500	10	113.87	XNYS	00067470312TRNY1
20251112 11:05:26.660000 -0500	100	113.87	XNYS	00067470313TRNY1
20251112 11:07:04.687000 -0500	200	113.91	XNYS	00067470794TRNY1
20251112 11:07:46.090000 -0500	100	113.89	XNYS	00067470940TRNY1
20251112 11:08:23.096000 -0500	89	113.84	XNYS	00067471110TRNY1
20251112 11:08:23.096000 -0500	1	113.84	XNYS	00067471111TRNY1
20251112 11:10:33.298000 -0500	162	113.9	XNYS	00067471390TRNY1
20251112 11:10:33.298000 -0500	38	113.9	XNYS	00067471391TRNY1
20251112 11:11:09.059000 -0500	100	113.85	XNYS	00067471511TRNY1
20251112 11:12:06.856000 -0500	100	113.73	XNYS	00067471766TRNY1
20251112 11:12:31.040000 -0500	70	113.66	XNYS	00067472027TRNY1
20251112 11:14:05.900000 -0500	33	113.74	XNYS	00067472548TRNY1
20251112 11:14:05.900000 -0500	1	113.74	XNYS	00067472549TRNY1
20251112 11:14:39.481000 -0500	100	113.71	XNYS	00067472598TRNY1
20251112 11:14:48.994000 -0500	100	113.69	XNYS	00067472624TRNY1
20251112 11:15:45.586000 -0500	80	113.71	XNYS	00067472784TRNY1
20251112 11:15:51.229000 -0500	100	113.71	XNYS	00067472823TRNY1
20251112 11:16:51.230000 -0500	31	113.72	XNYS	00067472946TRNY1
20251112 11:17:16.335000 -0500	44	113.75	XNYS	00067473017TRNY1
20251112 11:17:16.335000 -0500	56	113.75	XNYS	00067473018TRNY1
20251112 11:18:13.882000 -0500	100	113.76	XNYS	00067473122TRNY1
20251112 11:20:24.480000 -0500	200	113.93	XNYS	00067473675TRNY1
20251112 11:21:16.946000 -0500	100	113.87	XNYS	00067473831TRNY1
20251112 11:21:16.947000 -0500	90	113.87	XNYS	00067473832TRNY1
20251112 11:21:16.947000 -0500	10	113.87	XNYS	00067473833TRNY1
20251112 11:23:21.193000 -0500	100	113.92	XNYS	00067474122TRNY1
20251112 11:23:21.193000 -0500	22	113.92	XNYS	00067474123TRNY1
20251112 11:23:21.193000 -0500	40	113.92	XNYS	00067474124TRNY1
20251112 11:23:21.194000 -0500	28	113.92	XNYS	00067474125TRNY1
20251112 11:24:34.164000 -0500	82	113.86	XNYS	00067474295TRNY1
20251112 11:24:34.164000 -0500	18	113.86	XNYS	00067474296TRNY1
20251112 11:25:35.418000 -0500	100	113.86	XNYS	00067474445TRNY1
20251112 11:25:35.418000 -0500	1	113.86	XNYS	00067474446TRNY1
20251112 11:25:35.418000 -0500	99	113.86	XNYS	00067474447TRNY1
20251112 11:26:45.106000 -0500	80	113.8	XNYS	00067474690TRNY1
20251112 11:27:33.943000 -0500	40	113.77	XNYS	00067474823TRNY1
20251112 11:27:33.943000 -0500	60	113.77	XNYS	00067474824TRNY1
20251112 11:28:15.706000 -0500	90	113.78	XNYS	00067474961TRNY1
20251112 11:29:27.504000 -0500	100	113.82	XNYS	00067475150TRNY1
20251112 11:29:27.504000 -0500	75	113.82	XNYS	00067475151TRNY1
20251112 11:29:27.505000 -0500	3	113.82	XNYS	00067475152TRNY1
20251112 11:29:27.505000 -0500	22	113.82	XNYS	00067475153TRNY1
20251112 11:32:00.904000 -0500	200	113.87	XNYS	00067475527TRNY1
20251112 11:33:15.879000 -0500	13	113.91	XNYS	00067475938TRNY1
20251112 11:33:20.376000 -0500	200	113.91	XNYS	00067475949TRNY1
20251112 11:34:01.768000 -0500	70	113.94	XNYS	00067476170TRNY1
20251112 11:38:09.874000 -0500	400	113.99	XNYS	00067477064TRNY1
20251112 11:38:29.071000 -0500	90	113.98	XNYS	00067477167TRNY1
20251112 11:39:20.517000 -0500	80	113.95	XNYS	00067477332TRNY1
20251112 11:40:25.120000 -0500	47	113.89	XNYS	00067477696TRNY1
20251112 11:40:25.120000 -0500	43	113.89	XNYS	00067477697TRNY1
20251112 11:42:07.160000 -0500	100	113.98	XNYS	00067477999TRNY1
20251112 11:42:07.160000 -0500	100	113.98	XNYS	00067478000TRNY1
20251112 11:43:35.456000 -0500	26	113.97	XNYS	00067478323TRNY1
20251112 11:43:35.456000 -0500	1	113.97	XNYS	00067478324TRNY1
20251112 11:43:35.456000 -0500	73	113.97	XNYS	00067478325TRNY1
20251112 11:44:47.471000 -0500	100	114.05	XNYS	00067478570TRNY1
20251112 11:46:08.719000 -0500	100	114.09	XNYS	00067478912TRNY1
20251112 11:46:59.331000 -0500	80	114	XNYS	00067479134TRNY1
20251112 11:47:21.528000 -0500	100	113.96	XNYS	00067479223TRNY1
20251112 11:49:10.084000 -0500	100	113.84	XNYS	00067479615TRNY1
20251112 11:51:03.271000 -0500	100	113.84	XNYS	00067479909TRNY1
20251112 11:54:42.338000 -0500	300	113.85	XNYS	00067480189TRNY1
20251112 11:56:02.748000 -0500	21	113.84	XNYS	00067480278TRNY1
20251112 11:56:02.748000 -0500	79	113.84	XNYS	00067480279TRNY1
20251112 11:58:19.478000 -0500	200	113.84	XNYS	00067480494TRNY1
20251112 11:59:18.588000 -0500	51	113.77	XNYS	00067480656TRNY1
20251112 11:59:18.588000 -0500	39	113.77	XNYS	00067480657TRNY1
20251112 12:00:53.423000 -0500	3	113.79	XNYS	00067480760TRNY1
20251112 12:01:01.879000 -0500	100	113.79	XNYS	00067480769TRNY1
20251112 12:01:01.879000 -0500	1	113.78	XNYS	00067480770TRNY1
20251112 12:01:01.880000 -0500	2	113.78	XNYS	00067480771TRNY1
20251112 12:02:40.808000 -0500	200	113.79	XNYS	00067480951TRNY1
20251112 12:04:08.198000 -0500	100	113.83	XNYS	00067481056TRNY1
20251112 12:05:20.487000 -0500	100	113.79	XNYS	00067481267TRNY1
20251112 12:06:16.057000 -0500	59	113.78	XNYS	00067481371TRNY1
20251112 12:06:16.057000 -0500	41	113.78	XNYS	00067481372TRNY1
20251112 12:08:49.066000 -0500	100	113.75	XNYS	00067481656TRNY1
20251112 12:10:06.122000 -0500	23	113.73	XNYS	00067481766TRNY1
20251112 12:10:06.122000 -0500	77	113.73	XNYS	00067481767TRNY1
20251112 12:11:06.549000 -0500	100	113.69	XNYS	00067481829TRNY1
20251112 12:13:00.754000 -0500	100	113.75	XNYS	00067481988TRNY1
20251112 12:15:12.318000 -0500	100	113.85	XNYS	00067482248TRNY1
20251112 12:15:12.318000 -0500	1	113.85	XNYS	00067482249TRNY1
20251112 12:15:12.318000 -0500	71	113.85	XNYS	00067482250TRNY1
20251112 12:15:12.318000 -0500	1	113.85	XNYS	00067482251TRNY1
20251112 12:15:12.318000 -0500	27	113.85	XNYS	00067482252TRNY1
20251112 12:16:04.712000 -0500	15	113.8	XNYS	00067482311TRNY1
20251112 12:16:14.189000 -0500	80	113.8	XNYS	00067482327TRNY1
20251112 12:17:41.142000 -0500	80	113.67	XNYS	00067482487TRNY1
20251112 12:20:17.308000 -0500	200	113.66	XNYS	00067482685TRNY1
20251112 12:23:10.031000 -0500	200	113.69	XNYS	00067483106TRNY1
20251112 12:24:37.862000 -0500	100	113.66	XNYS	00067483409TRNY1
20251112 12:26:08.052000 -0500	100	113.66	XNYS	00067483498TRNY1
20251112 12:26:42.351000 -0500	8	113.63	XNYS	00067483533TRNY1
20251112 12:26:42.351000 -0500	62	113.63	XNYS	00067483534TRNY1
20251112 12:28:58.355000 -0500	200	113.69	XNYS	00067483755TRNY1
20251112 12:30:20.663000 -0500	80	113.67	XNYS	00067483894TRNY1
20251112 12:31:30.752000 -0500	74	113.68	XNYS	00067484091TRNY1
20251112 12:31:30.752000 -0500	26	113.68	XNYS	00067484092TRNY1
20251112 12:34:04.368000 -0500	200	113.68	XNYS	00067484309TRNY1
20251112 12:34:53.742000 -0500	13	113.67	XNYS	00067484399TRNY1
20251112 12:36:09.854000 -0500	99	113.73	XNYS	00067484497TRNY1
20251112 12:36:09.854000 -0500	101	113.73	XNYS	00067484498TRNY1
20251112 12:37:54.477000 -0500	90	113.76	XNYS	00067484624TRNY1
20251112 12:40:51.577000 -0500	200	113.75	XNYS	00067484897TRNY1
20251112 12:41:42.471000 -0500	90	113.7	XNYS	00067484977TRNY1
20251112 12:43:08.986000 -0500	16	113.65	XNYS	00067485194TRNY1
20251112 12:43:28.977000 -0500	100	113.65	XNYS	00067485226TRNY1
20251112 12:46:37.869000 -0500	200	113.67	XNYS	00067485474TRNY1
20251112 12:47:58.228000 -0500	80	113.65	XNYS	00067485589TRNY1
20251112 12:49:05.351000 -0500	80	113.59	XNYS	00067485756TRNY1
20251112 12:51:11.412000 -0500	100	113.57	XNYS	00067485956TRNY1
20251112 12:51:29.624000 -0500	100	113.61	XNYS	00067485988TRNY1
20251112 12:53:06.334000 -0500	90	113.63	XNYS	00067486103TRNY1
20251112 12:56:26.856000 -0500	69	113.68	XNYS	00067486547TRNY1
20251112 12:56:26.856000 -0500	131	113.68	XNYS	00067486548TRNY1
20251112 12:58:27.194000 -0500	100	113.75	XNYS	00067486866TRNY1
20251112 12:59:33.285000 -0500	100	113.73	XNYS	00067487091TRNY1
20251112 13:00:40.894000 -0500	100	113.81	XNYS	00067487273TRNY1
20251112 13:02:44.064000 -0500	100	113.75	XNYS	00067487479TRNY1
20251112 13:03:49.667000 -0500	100	113.74	XNYS	00067487616TRNY1
20251112 13:05:09.886000 -0500	100	113.69	XNYS	00067487740TRNY1
20251112 13:05:43.516000 -0500	100	113.59	XNYS	00067487848TRNY1
20251112 13:07:36.902000 -0500	80	113.62	XNYS	00067488029TRNY1
20251112 13:10:30.768000 -0500	100	113.59	XNYS	00067488392TRNY1
20251112 13:10:30.768000 -0500	35	113.59	XNYS	00067488393TRNY1
20251112 13:10:30.768000 -0500	55	113.59	XNYS	00067488394TRNY1
20251112 13:12:31.049000 -0500	100	113.55	XNYS	00067488636TRNY1
20251112 13:13:32.003000 -0500	90	113.6	XNYS	00067488706TRNY1
20251112 13:15:58.221000 -0500	100	113.6	XNYS	00067489007TRNY1
20251112 13:17:19.508000 -0500	100	113.59	XNYS	00067489181TRNY1
20251112 13:20:12.689000 -0500	200	113.59	XNYS	00067489566TRNY1
20251112 13:21:27.520000 -0500	90	113.61	XNYS	00067489713TRNY1
20251112 13:22:12.122000 -0500	100	113.56	XNYS	00067489800TRNY1
20251112 13:24:42.886000 -0500	90	113.54	XNYS	00067490133TRNY1
20251112 13:26:47.995000 -0500	6	113.53	XNYS	00067490296TRNY1
20251112 13:26:47.995000 -0500	40	113.53	XNYS	00067490297TRNY1
20251112 13:26:47.995000 -0500	54	113.53	XNYS	00067490298TRNY1
20251112 13:30:21.304000 -0500	88	113.56	XNYS	00067490765TRNY1
20251112 13:30:21.304000 -0500	1	113.56	XNYS	00067490766TRNY1
20251112 13:30:21.304000 -0500	1	113.56	XNYS	00067490767TRNY1
20251112 13:30:21.305000 -0500	24	113.56	XNYS	00067490768TRNY1
20251112 13:30:21.305000 -0500	86	113.56	XNYS	00067490769TRNY1
20251112 13:31:53.777000 -0500	100	113.59	XNYS	00067490913TRNY1
20251112 13:31:55.148000 -0500	2	113.59	XNYS	00067490915TRNY1
20251112 13:31:55.148000 -0500	98	113.59	XNYS	00067490916TRNY1
20251112 13:35:45.355000 -0500	100	113.62	XNYS	00067491490TRNY1
20251112 13:35:50.886000 -0500	90	113.62	XNYS	00067491494TRNY1
20251112 13:36:56.824000 -0500	80	113.56	XNYS	00067491623TRNY1
20251112 13:38:50.143000 -0500	53	113.61	XNYS	00067491884TRNY1
20251112 13:38:50.144000 -0500	37	113.61	XNYS	00067491885TRNY1
20251112 13:40:18.746000 -0500	89	113.71	XNYS	00067492120TRNY1
20251112 13:40:18.746000 -0500	1	113.71	XNYS	00067492121TRNY1
20251112 13:41:32.517000 -0500	80	113.7	XNYS	00067492288TRNY1
20251112 13:42:17.362000 -0500	18	113.69	XNYS	00067492343TRNY1
20251112 13:42:17.362000 -0500	62	113.69	XNYS	00067492344TRNY1
20251112 13:44:10.032000 -0500	90	113.59	XNYS	00067492686TRNY1
20251112 13:45:32.647000 -0500	27	113.57	XNYS	00067492775TRNY1
20251112 13:45:32.647000 -0500	4	113.57	XNYS	00067492776TRNY1
20251112 13:45:32.647000 -0500	59	113.57	XNYS	00067492777TRNY1
20251112 13:46:40.684000 -0500	22	113.54	XNYS	00067492892TRNY1
20251112 13:46:40.684000 -0500	68	113.54	XNYS	00067492893TRNY1
20251112 13:48:42.957000 -0500	100	113.47	XNYS	00067493061TRNY1
20251112 13:50:35.628000 -0500	87	113.52	XNYS	00067493184TRNY1
20251112 13:50:35.628000 -0500	113	113.52	XNYS	00067493185TRNY1
20251112 13:52:54.684000 -0500	33	113.59	XNYS	00067493390TRNY1
20251112 13:52:54.684000 -0500	16	113.59	XNYS	00067493391TRNY1
20251112 13:52:54.684000 -0500	51	113.59	XNYS	00067493392TRNY1
20251112 13:53:33.339000 -0500	100	113.57	XNYS	00067493447TRNY1
20251112 13:56:28.717000 -0500	10	113.54	XNYS	00067493757TRNY1
20251112 13:56:28.717000 -0500	90	113.54	XNYS	00067493758TRNY1
20251112 14:00:53.837000 -0500	220	113.61	XNYS	00067494377TRNY1
20251112 14:00:53.837000 -0500	1	113.61	XNYS	00067494378TRNY1
20251112 14:00:53.837000 -0500	179	113.61	XNYS	00067494379TRNY1
20251112 14:04:06.179000 -0500	50	113.65	XNYS	00067494596TRNY1
20251112 14:04:06.179000 -0500	50	113.65	XNYS	00067494597TRNY1
20251112 14:04:12.634000 -0500	80	113.65	XNYS	00067494607TRNY1
20251112 14:05:03.340000 -0500	4	113.64	XNYS	00067494716TRNY1
20251112 14:05:03.340000 -0500	1	113.64	XNYS	00067494717TRNY1
20251112 14:05:03.340000 -0500	95	113.64	XNYS	00067494718TRNY1
20251112 14:08:10.602000 -0500	100	113.66	XNYS	00067494910TRNY1
20251112 14:08:10.602000 -0500	90	113.66	XNYS	00067494911TRNY1
20251112 14:10:14.513000 -0500	1	113.71	XNYS	00067495030TRNY1
20251112 14:10:14.513000 -0500	99	113.71	XNYS	00067495031TRNY1
20251112 14:12:17.745000 -0500	21	113.65	XNYS	00067495186TRNY1
20251112 14:12:17.745000 -0500	179	113.65	XNYS	00067495187TRNY1
20251112 14:14:01.991000 -0500	80	113.7	XNYS	00067495425TRNY1
20251112 14:15:11.263000 -0500	22	113.64	XNYS	00067495523TRNY1
20251112 14:15:11.263000 -0500	20	113.64	XNYS	00067495524TRNY1
20251112 14:15:11.263000 -0500	58	113.64	XNYS	00067495525TRNY1
20251112 14:16:33.246000 -0500	20	113.65	XNYS	00067495627TRNY1
20251112 14:18:27.282000 -0500	154	113.69	XNYS	00067495828TRNY1
20251112 14:19:34.314000 -0500	100	113.76	XNYS	00067495924TRNY1
20251112 14:20:52.065000 -0500	80	113.77	XNYS	00067496014TRNY1
20251112 14:21:25.136000 -0500	22	113.68	XNYS	00067496056TRNY1
20251112 14:25:22.126000 -0500	102	113.91	XNYS	00067496513TRNY1
20251112 14:25:22.126000 -0500	198	113.91	XNYS	00067496514TRNY1
20251112 14:26:43.153000 -0500	70	113.86	XNYS	00067496643TRNY1
20251112 14:27:30.987000 -0500	56	113.82	XNYS	00067496698TRNY1
20251112 14:27:30.988000 -0500	44	113.82	XNYS	00067496699TRNY1
20251112 14:29:41.430000 -0500	90	113.81	XNYS	00067496976TRNY1
20251112 14:31:29.616000 -0500	100	113.76	XNYS	00067497130TRNY1
20251112 14:33:02.409000 -0500	9	113.77	XNYS	00067497247TRNY1
20251112 14:33:02.409000 -0500	91	113.77	XNYS	00067497248TRNY1
20251112 14:39:46.238000 -0500	500	113.97	XNYS	00067497738TRNY1
20251112 14:40:57.356000 -0500	56	113.88	XNYS	00067497893TRNY1
20251112 14:40:57.356000 -0500	1	113.88	XNYS	00067497894TRNY1
20251112 14:42:13.039000 -0500	100	113.91	XNYS	00067497998TRNY1
20251112 14:44:29.919000 -0500	68	113.89	XNYS	00067498292TRNY1
20251112 14:44:29.920000 -0500	1	113.89	XNYS	00067498293TRNY1
20251112 14:44:53.321000 -0500	100	113.88	XNYS	00067498334TRNY1
20251112 14:46:24.456000 -0500	80	113.9	XNYS	00067498456TRNY1
20251112 14:47:54.116000 -0500	100	113.88	XNYS	00067498542TRNY1
20251112 14:49:21.650000 -0500	100	113.86	XNYS	00067498750TRNY1
20251112 14:50:17.107000 -0500	80	113.82	XNYS	00067498816TRNY1
20251112 14:51:01.666000 -0500	70	113.76	XNYS	00067498872TRNY1
20251112 14:55:13.368000 -0500	200	113.8	XNYS	00067499271TRNY1
20251112 14:55:13.368000 -0500	100	113.8	XNYS	00067499272TRNY1
20251112 14:57:39.611000 -0500	41	113.79	XNYS	00067499543TRNY1
20251112 14:57:39.611000 -0500	25	113.79	XNYS	00067499544TRNY1
20251112 14:57:39.611000 -0500	10	113.79	XNYS	00067499545TRNY1
20251112 14:57:39.612000 -0500	24	113.79	XNYS	00067499546TRNY1
20251112 14:57:57.313000 -0500	5	113.78	XNYS	00067499613TRNY1
20251112 14:57:57.313000 -0500	75	113.78	XNYS	00067499614TRNY1
20251112 14:58:31.868000 -0500	80	113.75	XNYS	00067499684TRNY1
20251112 14:59:59.867000 -0500	100	113.77	XNYS	00067499822TRNY1
20251112 15:01:20.017000 -0500	4	113.71	XNYS	00067499951TRNY1
20251112 15:01:28.281000 -0500	100	113.71	XNYS	00067499960TRNY1
20251112 15:02:32.451000 -0500	80	113.67	XNYS	00067500023TRNY1
20251112 15:03:39.508000 -0500	90	113.62	XNYS	00067500141TRNY1
20251112 15:05:06.315000 -0500	100	113.63	XNYS	00067500418TRNY1
20251112 15:11:01.547000 -0500	35	113.72	XNYS	00067500893TRNY1
20251112 15:11:01.547000 -0500	465	113.72	XNYS	00067500894TRNY1
20251112 15:12:08.721000 -0500	100	113.75	XNYS	00067500959TRNY1
20251112 15:12:19.761000 -0500	100	113.73	XNYS	00067500971TRNY1
20251112 15:14:04.971000 -0500	100	113.77	XNYS	00067501155TRNY1
20251112 15:15:14.248000 -0500	90	113.82	XNYS	00067501235TRNY1
20251112 15:16:11.344000 -0500	24	113.8	XNYS	00067501332TRNY1
20251112 15:16:11.344000 -0500	66	113.8	XNYS	00067501333TRNY1
20251112 15:17:27.179000 -0500	100	113.81	XNYS	00067501520TRNY1
20251112 15:20:26.050000 -0500	300	113.81	XNYS	00067501803TRNY1
20251112 15:21:18.410000 -0500	17	113.8	XNYS	00067501874TRNY1
20251112 15:21:18.410000 -0500	83	113.8	XNYS	00067501875TRNY1
20251112 15:23:18.406000 -0500	200	113.79	XNYS	00067502061TRNY1
20251112 15:24:07.698000 -0500	17	113.79	XNYS	00067502217TRNY1
20251112 15:24:07.698000 -0500	73	113.79	XNYS	00067502218TRNY1
20251112 15:24:56.837000 -0500	90	113.79	XNYS	00067502322TRNY1
20251112 15:26:23.568000 -0500	200	113.79	XNYS	00067502746TRNY1
20251112 15:28:05.944000 -0500	100	113.8	XNYS	00067502924TRNY1
20251112 15:29:54.492000 -0500	118	113.82	XNYS	00067503351TRNY1
20251112 15:29:54.492000 -0500	82	113.82	XNYS	00067503352TRNY1
20251112 15:30:23.263000 -0500	100	113.83	XNYS	00067503417TRNY1
20251112 15:30:56.932000 -0500	100	113.8	XNYS	00067503506TRNY1
20251112 15:31:49.079000 -0500	90	113.83	XNYS	00067503602TRNY1
20251112 15:33:05.155000 -0500	100	113.85	XNYS	00067503792TRNY1
20251112 15:33:05.155000 -0500	80	113.85	XNYS	00067503793TRNY1
20251112 15:33:49.340000 -0500	90	113.84	XNYS	00067503844TRNY1
20251112 15:35:07.961000 -0500	100	113.82	XNYS	00067503978TRNY1
20251112 15:35:10.267000 -0500	2	113.82	XNYS	00067503983TRNY1
20251112 15:35:10.267000 -0500	88	113.82	XNYS	00067503984TRNY1
20251112 15:37:07.015000 -0500	75	113.77	XNYS	00067504160TRNY1
20251112 15:37:16.984000 -0500	75	113.8	XNYS	00067504180TRNY1
20251112 15:37:32.438000 -0500	834	113.8	XNYS	00067504200TRNY1
20251112 15:46:03.223000 -0500	113	113.85	XNYS	00067505181TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251113176913/en/

CRH plc