CRH PLC

Transaction in Own Shares • Nov 14, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

14th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 13th 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
35,700	$111.7956	$113.93	$110.86	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 669,696,332 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 13th 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:		13th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$111.7956	35,700

Trade Time	Quantity	Price per Share	Execution Venue	Trade ID
20251113 09:30:10.215000 -0500	200	113.18	XNYS	00067510335TRNY1
20251113 09:31:02.136000 -0500	200	113.65	XNYS	00067510409TRNY1
20251113 09:31:25.373000 -0500	69	113.38	XNYS	00067510424TRNY1
20251113 09:31:25.373000 -0500	1	113.38	XNYS	00067510425TRNY1
20251113 09:32:19.001000 -0500	111	113.52	XNYS	00067510472TRNY1
20251113 09:32:19.001000 -0500	1	113.52	XNYS	00067510473TRNY1
20251113 09:32:19.001000 -0500	88	113.52	XNYS	00067510474TRNY1
20251113 09:34:34.338000 -0500	279	113.93	XNYS	00067510797TRNY1
20251113 09:34:34.338000 -0500	121	113.93	XNYS	00067510798TRNY1
20251113 09:34:34.338000 -0500	80	113.93	XNYS	00067510799TRNY1
20251113 09:35:26.181000 -0500	100	113.6	XNYS	00067511009TRNY1
20251113 09:35:26.181000 -0500	80	113.6	XNYS	00067511010TRNY1
20251113 09:35:56.536000 -0500	80	113.55	XNYS	00067511035TRNY1
20251113 09:37:00.022000 -0500	100	113.58	XNYS	00067511177TRNY1
20251113 09:37:24.765000 -0500	71	113.46	XNYS	00067511209TRNY1
20251113 09:37:24.765000 -0500	29	113.46	XNYS	00067511210TRNY1
20251113 09:38:46.230000 -0500	200	113.36	XNYS	00067511320TRNY1
20251113 09:40:30.756000 -0500	160	113.38	XNYS	00067511658TRNY1
20251113 09:40:30.756000 -0500	1	113.38	XNYS	00067511659TRNY1
20251113 09:40:30.756000 -0500	93	113.38	XNYS	00067511660TRNY1
20251113 09:40:30.756000 -0500	46	113.38	XNYS	00067511661TRNY1
20251113 09:41:17.820000 -0500	100	113.28	XNYS	00067511721TRNY1
20251113 09:42:57.641000 -0500	130	113.25	XNYS	00067511849TRNY1
20251113 09:42:57.641000 -0500	70	113.25	XNYS	00067511850TRNY1
20251113 09:43:11.201000 -0500	25	113.24	XNYS	00067511885TRNY1
20251113 09:43:11.201000 -0500	75	113.24	XNYS	00067511886TRNY1
20251113 09:43:59.616000 -0500	39	113.11	XNYS	00067511929TRNY1
20251113 09:43:59.616000 -0500	61	113.11	XNYS	00067511930TRNY1
20251113 09:44:37.761000 -0500	90	113.02	XNYS	00067512009TRNY1
20251113 09:46:01.138000 -0500	5	112.94	XNYS	00067512189TRNY1
20251113 09:46:01.138000 -0500	25	112.94	XNYS	00067512190TRNY1
20251113 09:46:01.138000 -0500	25	112.94	XNYS	00067512191TRNY1
20251113 09:46:01.139000 -0500	25	112.94	XNYS	00067512192TRNY1
20251113 09:46:01.139000 -0500	100	112.94	XNYS	00067512193TRNY1
20251113 09:46:01.139000 -0500	1	112.94	XNYS	00067512194TRNY1
20251113 09:46:01.139000 -0500	19	112.94	XNYS	00067512195TRNY1
20251113 09:47:55.682000 -0500	200	113.03	XNYS	00067512351TRNY1
20251113 09:47:55.682000 -0500	10	113.03	XNYS	00067512352TRNY1
20251113 09:47:55.682000 -0500	80	113.03	XNYS	00067512353TRNY1
20251113 09:48:39.547000 -0500	100	112.86	XNYS	00067512418TRNY1
20251113 09:50:08.277000 -0500	200	112.96	XNYS	00067512590TRNY1
20251113 09:50:41.603000 -0500	80	112.88	XNYS	00067512638TRNY1
20251113 09:52:04.294000 -0500	178	113.07	XNYS	00067512725TRNY1
20251113 09:52:04.294000 -0500	22	113.07	XNYS	00067512726TRNY1
20251113 09:53:11.777000 -0500	100	112.96	XNYS	00067512847TRNY1
20251113 09:53:11.777000 -0500	75	112.94	XNYS	00067512848TRNY1
20251113 09:53:11.777000 -0500	20	112.94	XNYS	00067512849TRNY1
20251113 09:53:11.777000 -0500	5	112.94	XNYS	00067512850TRNY1
20251113 09:54:32.967000 -0500	100	112.65	XNYS	00067513101TRNY1
20251113 09:55:18.160000 -0500	100	112.67	XNYS	00067513191TRNY1
20251113 09:57:13.508000 -0500	94	112.57	XNYS	00067513434TRNY1
20251113 09:57:13.508000 -0500	76	112.57	XNYS	00067513435TRNY1
20251113 09:57:13.508000 -0500	30	112.57	XNYS	00067513436TRNY1
20251113 09:57:25.284000 -0500	70	112.56	XNYS	00067513450TRNY1
20251113 09:58:31.928000 -0500	100	112.53	XNYS	00067513486TRNY1
20251113 09:58:36.367000 -0500	70	112.46	XNYS	00067513505TRNY1
20251113 09:59:41.142000 -0500	43	112.47	XNYS	00067513649TRNY1
20251113 09:59:41.142000 -0500	57	112.47	XNYS	00067513650TRNY1
20251113 10:00:43.131000 -0500	100	112.58	XNYS	00067513787TRNY1
20251113 10:01:08.162000 -0500	90	112.55	XNYS	00067513827TRNY1
20251113 10:02:17.967000 -0500	26	112.66	XNYS	00067513901TRNY1
20251113 10:02:17.967000 -0500	1	112.66	XNYS	00067513902TRNY1
20251113 10:02:17.967000 -0500	139	112.66	XNYS	00067513903TRNY1
20251113 10:02:17.967000 -0500	34	112.66	XNYS	00067513904TRNY1
20251113 10:03:44.573000 -0500	2	112.6	XNYS	00067514016TRNY1
20251113 10:03:44.573000 -0500	98	112.6	XNYS	00067514017TRNY1
20251113 10:03:48.589000 -0500	70	112.58	XNYS	00067514019TRNY1
20251113 10:05:05.544000 -0500	41	112.63	XNYS	00067514134TRNY1
20251113 10:05:32.538000 -0500	200	112.57	XNYS	00067514199TRNY1
20251113 10:06:48.224000 -0500	100	112.68	XNYS	00067514298TRNY1
20251113 10:07:11.065000 -0500	18	112.62	XNYS	00067514330TRNY1
20251113 10:10:01.334000 -0500	66	112.69	XNYS	00067514646TRNY1
20251113 10:10:01.334000 -0500	1	112.69	XNYS	00067514647TRNY1
20251113 10:10:01.334000 -0500	333	112.69	XNYS	00067514648TRNY1
20251113 10:10:35.137000 -0500	90	112.66	XNYS	00067514669TRNY1
20251113 10:13:02.988000 -0500	300	112.92	XNYS	00067515006TRNY1
20251113 10:13:36.059000 -0500	80	112.84	XNYS	00067515121TRNY1
20251113 10:14:29.000000 -0500	100	112.81	XNYS	00067515248TRNY1
20251113 10:14:54.057000 -0500	5	112.7	XNYS	00067515270TRNY1
20251113 10:18:26.873000 -0500	500	113.05	XNYS	00067515547TRNY1
20251113 10:20:06.852000 -0500	1	112.9	XNYS	00067515643TRNY1
20251113 10:20:34.163000 -0500	200	112.91	XNYS	00067515651TRNY1
20251113 10:21:40.197000 -0500	100	113.01	XNYS	00067515797TRNY1
20251113 10:21:41.972000 -0500	90	112.89	XNYS	00067515800TRNY1
20251113 10:22:36.579000 -0500	42	112.87	XNYS	00067515868TRNY1
20251113 10:22:36.579000 -0500	1	112.87	XNYS	00067515869TRNY1
20251113 10:22:36.579000 -0500	47	112.87	XNYS	00067515870TRNY1
20251113 10:23:10.765000 -0500	28	112.78	XNYS	00067515938TRNY1
20251113 10:23:10.765000 -0500	72	112.78	XNYS	00067515939TRNY1
20251113 10:25:15.395000 -0500	200	112.72	XNYS	00067516032TRNY1
20251113 10:26:32.791000 -0500	100	112.68	XNYS	00067516112TRNY1
20251113 10:28:19.354000 -0500	100	112.56	XNYS	00067516361TRNY1
20251113 10:28:19.354000 -0500	12	112.56	XNYS	00067516362TRNY1
20251113 10:28:19.354000 -0500	88	112.56	XNYS	00067516363TRNY1
20251113 10:29:06.688000 -0500	95	112.56	XNYS	00067516569TRNY1
20251113 10:29:33.777000 -0500	100	112.61	XNYS	00067516663TRNY1
20251113 10:31:30.500000 -0500	100	112.68	XNYS	00067516865TRNY1
20251113 10:31:30.500000 -0500	100	112.68	XNYS	00067516866TRNY1
20251113 10:33:36.682000 -0500	200	112.49	XNYS	00067517090TRNY1
20251113 10:34:05.438000 -0500	80	112.45	XNYS	00067517145TRNY1
20251113 10:35:13.993000 -0500	100	112.51	XNYS	00067517221TRNY1
20251113 10:36:32.360000 -0500	100	112.49	XNYS	00067517308TRNY1
20251113 10:36:32.360000 -0500	90	112.49	XNYS	00067517309TRNY1
20251113 10:37:38.045000 -0500	90	112.47	XNYS	00067517388TRNY1
20251113 10:38:28.615000 -0500	100	112.43	XNYS	00067517448TRNY1
20251113 10:41:19.001000 -0500	300	112.56	XNYS	00067517853TRNY1
20251113 10:43:14.285000 -0500	200	112.53	XNYS	00067518148TRNY1
20251113 10:45:29.930000 -0500	200	112.46	XNYS	00067518613TRNY1
20251113 10:45:29.930000 -0500	90	112.46	XNYS	00067518614TRNY1
20251113 10:46:18.182000 -0500	80	112.3	XNYS	00067518827TRNY1
20251113 10:47:09.360000 -0500	82	112.16	XNYS	00067519025TRNY1
20251113 10:47:28.238000 -0500	10	112.25	XNYS	00067519067TRNY1
20251113 10:47:39.493000 -0500	10	112.22	XNYS	00067519079TRNY1
20251113 10:47:39.493000 -0500	50	112.22	XNYS	00067519080TRNY1
20251113 10:47:39.493000 -0500	10	112.22	XNYS	00067519081TRNY1
20251113 10:49:16.019000 -0500	200	112.24	XNYS	00067519253TRNY1
20251113 10:51:12.991000 -0500	100	112.18	XNYS	00067519778TRNY1
20251113 10:51:12.992000 -0500	90	112.16	XNYS	00067519779TRNY1
20251113 10:51:58.163000 -0500	100	112.09	XNYS	00067520054TRNY1
20251113 10:53:15.148000 -0500	100	111.9	XNYS	00067520253TRNY1
20251113 10:54:01.749000 -0500	100	111.87	XNYS	00067520313TRNY1
20251113 10:54:32.459000 -0500	100	111.75	XNYS	00067520393TRNY1
20251113 10:55:23.343000 -0500	1	111.84	XNYS	00067520483TRNY1
20251113 10:55:23.343000 -0500	1	111.84	XNYS	00067520484TRNY1
20251113 10:56:06.769000 -0500	200	111.82	XNYS	00067520544TRNY1
20251113 10:56:50.205000 -0500	100	111.79	XNYS	00067520686TRNY1
20251113 10:57:42.827000 -0500	100	111.69	XNYS	00067520790TRNY1
20251113 10:58:55.543000 -0500	100	111.75	XNYS	00067520906TRNY1
20251113 10:59:29.964000 -0500	2	111.75	XNYS	00067520994TRNY1
20251113 10:59:31.130000 -0500	38	111.76	XNYS	00067520995TRNY1
20251113 10:59:45.886000 -0500	100	111.74	XNYS	00067521014TRNY1
20251113 11:01:11.054000 -0500	100	111.78	XNYS	00067521302TRNY1
20251113 11:02:27.698000 -0500	200	111.74	XNYS	00067521475TRNY1
20251113 11:03:33.956000 -0500	90	111.78	XNYS	00067521628TRNY1
20251113 11:04:37.272000 -0500	100	111.77	XNYS	00067521723TRNY1
20251113 11:05:09.798000 -0500	45	111.7	XNYS	00067521766TRNY1
20251113 11:05:09.798000 -0500	45	111.7	XNYS	00067521767TRNY1
20251113 11:07:36.411000 -0500	53	111.68	XNYS	00067522051TRNY1
20251113 11:07:36.411000 -0500	1	111.68	XNYS	00067522052TRNY1
20251113 11:07:36.411000 -0500	246	111.68	XNYS	00067522053TRNY1
20251113 11:10:08.895000 -0500	4	111.74	XNYS	00067522223TRNY1
20251113 11:10:08.895000 -0500	141	111.74	XNYS	00067522224TRNY1
20251113 11:10:08.895000 -0500	55	111.74	XNYS	00067522225TRNY1
20251113 11:10:08.895000 -0500	1	111.73	XNYS	00067522226TRNY1
20251113 11:10:34.693000 -0500	100	111.65	XNYS	00067522278TRNY1
20251113 11:12:09.322000 -0500	9	111.64	XNYS	00067522562TRNY1
20251113 11:12:09.322000 -0500	200	111.64	XNYS	00067522563TRNY1
20251113 11:13:39.636000 -0500	200	111.59	XNYS	00067522873TRNY1
20251113 11:15:51.980000 -0500	200	111.6	XNYS	00067523055TRNY1
20251113 11:17:17.245000 -0500	200	111.57	XNYS	00067523209TRNY1
20251113 11:19:13.224000 -0500	93	111.68	XNYS	00067523358TRNY1
20251113 11:19:13.224000 -0500	7	111.68	XNYS	00067523359TRNY1
20251113 11:19:13.224000 -0500	50	111.67	XNYS	00067523360TRNY1
20251113 11:19:13.224000 -0500	40	111.67	XNYS	00067523361TRNY1
20251113 11:21:00.032000 -0500	200	111.74	XNYS	00067523488TRNY1
20251113 11:21:16.877000 -0500	40	111.64	XNYS	00067523561TRNY1
20251113 11:21:54.716000 -0500	80	111.61	XNYS	00067523691TRNY1
20251113 11:24:14.174000 -0500	122	111.64	XNYS	00067523982TRNY1
20251113 11:24:14.174000 -0500	1	111.64	XNYS	00067523983TRNY1
20251113 11:24:14.174000 -0500	177	111.64	XNYS	00067523984TRNY1
20251113 11:25:20.366000 -0500	80	111.5	XNYS	00067524106TRNY1
20251113 11:27:35.676000 -0500	200	111.57	XNYS	00067524369TRNY1
20251113 11:28:08.574000 -0500	100	111.56	XNYS	00067524421TRNY1
20251113 11:28:31.552000 -0500	90	111.57	XNYS	00067524453TRNY1
20251113 11:29:04.028000 -0500	100	111.5	XNYS	00067524484TRNY1
20251113 11:30:03.938000 -0500	86	111.57	XNYS	00067524646TRNY1
20251113 11:30:03.938000 -0500	4	111.57	XNYS	00067524647TRNY1
20251113 11:33:49.618000 -0500	400	111.75	XNYS	00067525099TRNY1
20251113 11:34:01.801000 -0500	100	111.76	XNYS	00067525109TRNY1
20251113 11:35:01.872000 -0500	70	111.84	XNYS	00067525199TRNY1
20251113 11:36:15.724000 -0500	100	111.79	XNYS	00067525334TRNY1
20251113 11:37:09.075000 -0500	100	111.82	XNYS	00067525438TRNY1
20251113 11:37:20.257000 -0500	5	111.84	XNYS	00067525458TRNY1
20251113 11:37:20.257000 -0500	49	111.84	XNYS	00067525459TRNY1
20251113 11:37:20.257000 -0500	46	111.84	XNYS	00067525460TRNY1
20251113 11:38:34.065000 -0500	100	111.77	XNYS	00067525592TRNY1
20251113 11:40:22.092000 -0500	155	111.67	XNYS	00067525737TRNY1
20251113 11:40:22.092000 -0500	42	111.67	XNYS	00067525738TRNY1
20251113 11:40:22.092000 -0500	3	111.67	XNYS	00067525739TRNY1
20251113 11:43:41.591000 -0500	194	111.58	XNYS	00067526182TRNY1
20251113 11:43:41.591000 -0500	1	111.58	XNYS	00067526183TRNY1
20251113 11:43:41.591000 -0500	5	111.58	XNYS	00067526184TRNY1
20251113 11:43:41.592000 -0500	50	111.58	XNYS	00067526185TRNY1
20251113 11:43:41.592000 -0500	17	111.58	XNYS	00067526186TRNY1
20251113 11:43:41.592000 -0500	33	111.58	XNYS	00067526187TRNY1
20251113 11:46:49.158000 -0500	98	111.5	XNYS	00067526369TRNY1
20251113 11:46:49.158000 -0500	100	111.5	XNYS	00067526370TRNY1
20251113 11:46:49.158000 -0500	1	111.5	XNYS	00067526371TRNY1
20251113 11:46:49.158000 -0500	1	111.5	XNYS	00067526372TRNY1
20251113 11:48:04.083000 -0500	100	111.55	XNYS	00067526431TRNY1
20251113 11:48:48.723000 -0500	94	111.49	XNYS	00067526560TRNY1
20251113 11:48:48.723000 -0500	6	111.49	XNYS	00067526561TRNY1
20251113 11:50:16.077000 -0500	95	111.5	XNYS	00067526686TRNY1
20251113 11:50:16.077000 -0500	5	111.5	XNYS	00067526687TRNY1
20251113 11:50:54.595000 -0500	70	111.48	XNYS	00067526729TRNY1
20251113 11:53:11.811000 -0500	200	111.6	XNYS	00067527102TRNY1
20251113 11:55:11.759000 -0500	100	111.5	XNYS	00067527434TRNY1
20251113 11:55:38.201000 -0500	1	111.42	XNYS	00067527466TRNY1
20251113 11:55:38.201000 -0500	69	111.42	XNYS	00067527467TRNY1
20251113 11:57:30.043000 -0500	100	111.36	XNYS	00067527685TRNY1
20251113 11:59:54.174000 -0500	200	111.49	XNYS	00067527927TRNY1
20251113 12:01:08.413000 -0500	100	111.39	XNYS	00067528118TRNY1
20251113 12:01:47.447000 -0500	90	111.31	XNYS	00067528335TRNY1
20251113 12:02:34.966000 -0500	80	111.11	XNYS	00067528490TRNY1
20251113 12:04:22.319000 -0500	100	111.06	XNYS	00067528834TRNY1
20251113 12:05:18.965000 -0500	100	111.06	XNYS	00067528898TRNY1
20251113 12:06:44.853000 -0500	90	111.21	XNYS	00067528984TRNY1
20251113 12:07:53.320000 -0500	100	111.21	XNYS	00067529137TRNY1
20251113 12:09:10.448000 -0500	90	111.13	XNYS	00067529385TRNY1
20251113 12:10:27.334000 -0500	100	111.01	XNYS	00067529577TRNY1
20251113 12:11:13.316000 -0500	70	111.01	XNYS	00067529651TRNY1
20251113 12:12:13.669000 -0500	70	111.08	XNYS	00067529748TRNY1
20251113 12:13:15.606000 -0500	90	110.97	XNYS	00067529843TRNY1
20251113 12:14:18.698000 -0500	80	110.97	XNYS	00067529946TRNY1
20251113 12:15:41.303000 -0500	59	111.03	XNYS	00067530088TRNY1
20251113 12:15:41.304000 -0500	11	111.03	XNYS	00067530089TRNY1
20251113 12:16:06.471000 -0500	77	111.09	XNYS	00067530160TRNY1
20251113 12:16:06.471000 -0500	23	111.09	XNYS	00067530161TRNY1
20251113 12:18:25.560000 -0500	90	111.17	XNYS	00067530421TRNY1
20251113 12:20:23.308000 -0500	25	111.1	XNYS	00067530734TRNY1
20251113 12:20:23.308000 -0500	75	111.1	XNYS	00067530735TRNY1
20251113 12:20:23.308000 -0500	100	111.09	XNYS	00067530736TRNY1
20251113 12:22:29.459000 -0500	61	111.15	XNYS	00067530890TRNY1
20251113 12:22:29.459000 -0500	29	111.15	XNYS	00067530891TRNY1
20251113 12:24:05.293000 -0500	100	111.15	XNYS	00067531079TRNY1
20251113 12:25:08.525000 -0500	100	111.1	XNYS	00067531181TRNY1
20251113 12:26:24.931000 -0500	100	111.06	XNYS	00067531263TRNY1
20251113 12:27:13.534000 -0500	100	111.18	XNYS	00067531311TRNY1
20251113 12:29:51.882000 -0500	100	111.21	XNYS	00067531469TRNY1
20251113 12:32:39.152000 -0500	300	111.48	XNYS	00067531754TRNY1
20251113 12:33:23.504000 -0500	27	111.32	XNYS	00067531825TRNY1
20251113 12:33:23.504000 -0500	63	111.32	XNYS	00067531826TRNY1
20251113 12:34:37.305000 -0500	100	111.29	XNYS	00067531897TRNY1
20251113 12:35:45.717000 -0500	80	111.23	XNYS	00067531999TRNY1
20251113 12:37:46.445000 -0500	60	111.21	XNYS	00067532180TRNY1
20251113 12:37:46.445000 -0500	40	111.21	XNYS	00067532181TRNY1
20251113 12:39:28.713000 -0500	100	111.19	XNYS	00067532286TRNY1
20251113 12:40:39.776000 -0500	100	111.16	XNYS	00067532406TRNY1
20251113 12:40:54.963000 -0500	66	111.13	XNYS	00067532466TRNY1
20251113 12:40:54.963000 -0500	14	111.13	XNYS	00067532467TRNY1
20251113 12:44:16.095000 -0500	200	111.13	XNYS	00067532692TRNY1
20251113 12:45:12.540000 -0500	90	111.05	XNYS	00067532802TRNY1
20251113 12:46:18.006000 -0500	70	111.03	XNYS	00067532891TRNY1
20251113 12:47:27.690000 -0500	70	111	XNYS	00067532957TRNY1
20251113 12:49:08.573000 -0500	100	110.98	XNYS	00067533112TRNY1
20251113 12:50:18.312000 -0500	90	110.98	XNYS	00067533192TRNY1
20251113 12:51:19.989000 -0500	70	110.94	XNYS	00067533431TRNY1
20251113 12:53:36.188000 -0500	100	110.98	XNYS	00067533674TRNY1
20251113 12:53:36.188000 -0500	54	110.98	XNYS	00067533675TRNY1
20251113 12:53:36.188000 -0500	46	110.98	XNYS	00067533676TRNY1
20251113 12:55:07.751000 -0500	80	111.01	XNYS	00067533796TRNY1
20251113 12:57:34.016000 -0500	100	110.92	XNYS	00067533993TRNY1
20251113 12:58:49.646000 -0500	100	110.89	XNYS	00067534072TRNY1
20251113 12:59:38.031000 -0500	100	110.97	XNYS	00067534117TRNY1
20251113 13:00:59.198000 -0500	52	111.06	XNYS	00067534191TRNY1
20251113 13:00:59.198000 -0500	48	111.06	XNYS	00067534192TRNY1
20251113 13:02:17.136000 -0500	2	110.98	XNYS	00067534273TRNY1
20251113 13:02:17.136000 -0500	98	110.98	XNYS	00067534274TRNY1
20251113 13:09:02.815000 -0500	70	111.24	XNYS	00067535016TRNY1
20251113 13:09:02.815000 -0500	1	111.24	XNYS	00067535017TRNY1
20251113 13:09:02.817000 -0500	100	111.24	XNYS	00067535018TRNY1
20251113 13:09:02.817000 -0500	200	111.24	XNYS	00067535019TRNY1
20251113 13:09:25.218000 -0500	100	111.23	XNYS	00067535050TRNY1
20251113 13:11:40.499000 -0500	100	111.28	XNYS	00067535220TRNY1
20251113 13:13:26.071000 -0500	7	111.34	XNYS	00067535359TRNY1
20251113 13:13:26.071000 -0500	93	111.34	XNYS	00067535360TRNY1
20251113 13:15:08.042000 -0500	100	111.41	XNYS	00067535478TRNY1
20251113 13:15:53.240000 -0500	100	111.41	XNYS	00067535546TRNY1
20251113 13:19:35.511000 -0500	198	111.32	XNYS	00067535918TRNY1
20251113 13:19:35.520000 -0500	2	111.32	XNYS	00067535919TRNY1
20251113 13:22:43.768000 -0500	200	111.23	XNYS	00067536078TRNY1
20251113 13:25:05.348000 -0500	100	111.18	XNYS	00067536304TRNY1
20251113 13:25:05.348000 -0500	100	111.18	XNYS	00067536305TRNY1
20251113 13:29:08.805000 -0500	100	111.16	XNYS	00067536536TRNY1
20251113 13:29:08.805000 -0500	90	111.16	XNYS	00067536537TRNY1
20251113 13:32:22.677000 -0500	100	111.25	XNYS	00067536767TRNY1
20251113 13:32:22.677000 -0500	100	111.25	XNYS	00067536768TRNY1
20251113 13:33:14.096000 -0500	88	111.23	XNYS	00067536862TRNY1
20251113 13:33:14.096000 -0500	1	111.23	XNYS	00067536863TRNY1
20251113 13:33:14.096000 -0500	11	111.23	XNYS	00067536864TRNY1
20251113 13:35:41.414000 -0500	5	111.1	XNYS	00067537000TRNY1
20251113 13:35:41.414000 -0500	95	111.1	XNYS	00067537001TRNY1
20251113 13:36:39.581000 -0500	20	111.04	XNYS	00067537057TRNY1
20251113 13:36:39.581000 -0500	70	111.04	XNYS	00067537058TRNY1
20251113 13:38:50.217000 -0500	16	110.99	XNYS	00067537219TRNY1
20251113 13:38:50.217000 -0500	84	110.99	XNYS	00067537220TRNY1
20251113 13:39:40.391000 -0500	100	110.93	XNYS	00067537269TRNY1
20251113 13:41:23.382000 -0500	90	110.86	XNYS	00067537440TRNY1
20251113 13:42:28.438000 -0500	100	110.91	XNYS	00067537544TRNY1
20251113 13:45:27.247000 -0500	23	110.98	XNYS	00067537715TRNY1
20251113 13:45:32.047000 -0500	100	110.98	XNYS	00067537746TRNY1
20251113 13:45:51.700000 -0500	80	110.91	XNYS	00067537769TRNY1
20251113 13:47:51.027000 -0500	100	110.87	XNYS	00067537910TRNY1
20251113 13:48:40.452000 -0500	90	110.94	XNYS	00067537999TRNY1
20251113 13:51:27.289000 -0500	24	110.93	XNYS	00067538308TRNY1
20251113 13:51:27.289000 -0500	1	110.93	XNYS	00067538309TRNY1
20251113 13:51:27.289000 -0500	165	110.93	XNYS	00067538310TRNY1
20251113 13:51:27.289000 -0500	10	110.93	XNYS	00067538311TRNY1
20251113 13:53:13.208000 -0500	1	110.93	XNYS	00067538410TRNY1
20251113 13:53:13.208000 -0500	69	110.93	XNYS	00067538411TRNY1
20251113 13:54:29.249000 -0500	80	110.99	XNYS	00067538477TRNY1
20251113 13:55:39.287000 -0500	80	110.99	XNYS	00067538566TRNY1
20251113 13:58:35.907000 -0500	200	111.08	XNYS	00067538808TRNY1
20251113 14:02:09.984000 -0500	150	111.13	XNYS	00067539110TRNY1
20251113 14:02:09.984000 -0500	50	111.13	XNYS	00067539111TRNY1
20251113 14:02:32.605000 -0500	90	111.16	XNYS	00067539136TRNY1
20251113 14:05:22.649000 -0500	100	111.25	XNYS	00067539291TRNY1
20251113 14:05:22.650000 -0500	90	111.19	XNYS	00067539292TRNY1
20251113 14:06:32.254000 -0500	26	111.23	XNYS	00067539396TRNY1
20251113 14:06:32.254000 -0500	74	111.23	XNYS	00067539397TRNY1
20251113 14:10:41.893000 -0500	300	111.3	XNYS	00067539849TRNY1
20251113 14:13:29.041000 -0500	100	111.35	XNYS	00067540002TRNY1
20251113 14:14:15.458000 -0500	100	111.29	XNYS	00067540033TRNY1
20251113 14:16:05.670000 -0500	100	111.2	XNYS	00067540307TRNY1
20251113 14:17:53.870000 -0500	100	111.26	XNYS	00067540542TRNY1
20251113 14:19:16.034000 -0500	48	111.32	XNYS	00067540628TRNY1
20251113 14:19:24.127000 -0500	1	111.31	XNYS	00067540636TRNY1
20251113 14:19:27.138000 -0500	100	111.31	XNYS	00067540644TRNY1
20251113 14:23:29.209000 -0500	300	111.54	XNYS	00067540839TRNY1
20251113 14:24:33.476000 -0500	100	111.48	XNYS	00067541012TRNY1
20251113 14:27:46.319000 -0500	72	111.34	XNYS	00067541293TRNY1
20251113 14:30:01.214000 -0500	100	111.45	XNYS	00067541530TRNY1
20251113 14:30:01.215000 -0500	1	111.45	XNYS	00067541531TRNY1
20251113 14:30:01.215000 -0500	99	111.45	XNYS	00067541532TRNY1
20251113 14:30:45.409000 -0500	16	111.41	XNYS	00067541618TRNY1
20251113 14:30:45.409000 -0500	84	111.41	XNYS	00067541619TRNY1
20251113 14:31:55.623000 -0500	4	111.42	XNYS	00067541656TRNY1
20251113 14:31:55.683000 -0500	1	111.42	XNYS	00067541658TRNY1
20251113 14:32:24.050000 -0500	100	111.44	XNYS	00067541673TRNY1
20251113 14:34:27.677000 -0500	100	111.42	XNYS	00067541758TRNY1
20251113 14:36:06.661000 -0500	100	111.42	XNYS	00067541879TRNY1
20251113 14:36:54.040000 -0500	90	111.38	XNYS	00067541900TRNY1
20251113 14:38:03.687000 -0500	100	111.36	XNYS	00067541930TRNY1
20251113 14:40:05.157000 -0500	100	111.26	XNYS	00067542074TRNY1
20251113 14:41:07.141000 -0500	100	111.1	XNYS	00067542126TRNY1
20251113 14:44:12.998000 -0500	200	111.17	XNYS	00067542344TRNY1
20251113 14:47:11.364000 -0500	200	111.21	XNYS	00067542462TRNY1
20251113 14:49:20.321000 -0500	100	111.18	XNYS	00067542611TRNY1
20251113 14:49:20.322000 -0500	100	111.18	XNYS	00067542612TRNY1
20251113 14:51:42.063000 -0500	39	111.15	XNYS	00067542782TRNY1
20251113 14:51:42.063000 -0500	40	111.15	XNYS	00067542783TRNY1
20251113 14:51:42.063000 -0500	11	111.15	XNYS	00067542784TRNY1
20251113 14:53:05.623000 -0500	100	111.18	XNYS	00067542952TRNY1
20251113 14:53:32.370000 -0500	70	111.16	XNYS	00067543048TRNY1
20251113 14:54:56.242000 -0500	100	111.14	XNYS	00067543146TRNY1
20251113 14:56:47.685000 -0500	100	111.12	XNYS	00067543450TRNY1
20251113 14:58:39.816000 -0500	32	111.22	XNYS	00067543639TRNY1
20251113 14:58:44.528000 -0500	100	111.22	XNYS	00067543653TRNY1
20251113 14:59:04.749000 -0500	80	111.17	XNYS	00067543739TRNY1
20251113 15:00:14.541000 -0500	90	111.13	XNYS	00067543874TRNY1
20251113 15:01:48.323000 -0500	100	111.16	XNYS	00067544082TRNY1
20251113 15:02:44.176000 -0500	70	111.13	XNYS	00067544157TRNY1
20251113 15:03:28.131000 -0500	4	111.15	XNYS	00067544199TRNY1
20251113 15:03:28.131000 -0500	66	111.15	XNYS	00067544200TRNY1
20251113 15:04:00.699000 -0500	100	111.14	XNYS	00067544225TRNY1
20251113 15:06:03.055000 -0500	100	111.06	XNYS	00067544461TRNY1
20251113 15:07:22.119000 -0500	100	111.15	XNYS	00067544588TRNY1
20251113 15:07:55.151000 -0500	100	111.15	XNYS	00067544622TRNY1
20251113 15:09:46.681000 -0500	57	111.28	XNYS	00067544777TRNY1
20251113 15:09:46.681000 -0500	1	111.28	XNYS	00067544778TRNY1
20251113 15:09:46.681000 -0500	42	111.28	XNYS	00067544779TRNY1
20251113 15:10:04.231000 -0500	6	111.25	XNYS	00067544820TRNY1
20251113 15:10:04.231000 -0500	94	111.25	XNYS	00067544821TRNY1
20251113 15:11:29.321000 -0500	1	111.13	XNYS	00067545031TRNY1
20251113 15:11:29.321000 -0500	79	111.13	XNYS	00067545032TRNY1
20251113 15:12:15.454000 -0500	100	111.16	XNYS	00067545093TRNY1
20251113 15:13:08.019000 -0500	100	111.18	XNYS	00067545164TRNY1
20251113 15:14:50.909000 -0500	80	111.16	XNYS	00067545307TRNY1
20251113 15:15:30.468000 -0500	80	111.12	XNYS	00067545399TRNY1
20251113 15:16:18.498000 -0500	100	111.21	XNYS	00067545579TRNY1
20251113 15:17:29.608000 -0500	80	111.23	XNYS	00067545733TRNY1
20251113 15:18:19.103000 -0500	80	111.22	XNYS	00067546035TRNY1
20251113 15:18:47.346000 -0500	100	111.24	XNYS	00067546079TRNY1
20251113 15:20:01.399000 -0500	1	111.14	XNYS	00067546300TRNY1
20251113 15:20:01.399000 -0500	79	111.14	XNYS	00067546301TRNY1
20251113 15:21:00.777000 -0500	70	111.08	XNYS	00067546404TRNY1
20251113 15:22:09.333000 -0500	100	111.07	XNYS	00067546722TRNY1
20251113 15:22:28.470000 -0500	80	111.06	XNYS	00067546757TRNY1
20251113 15:24:09.316000 -0500	100	111.12	XNYS	00067546913TRNY1
20251113 15:24:56.365000 -0500	100	111.24	XNYS	00067547020TRNY1
20251113 15:25:15.293000 -0500	31	111.15	XNYS	00067547114TRNY1
20251113 15:25:15.293000 -0500	59	111.15	XNYS	00067547115TRNY1
20251113 15:25:49.435000 -0500	100	111.13	XNYS	00067547179TRNY1
20251113 15:27:10.236000 -0500	81	111.14	XNYS	00067547335TRNY1
20251113 15:27:10.236000 -0500	9	111.14	XNYS	00067547336TRNY1
20251113 15:27:46.315000 -0500	100	111.18	XNYS	00067547420TRNY1
20251113 15:28:18.755000 -0500	100	111.17	XNYS	00067547595TRNY1
20251113 15:29:23.166000 -0500	80	111.15	XNYS	00067547770TRNY1
20251113 15:30:16.415000 -0500	90	111.27	XNYS	00067547909TRNY1
20251113 15:30:52.364000 -0500	80	111.27	XNYS	00067547988TRNY1
20251113 15:31:34.694000 -0500	80	111.29	XNYS	00067548074TRNY1
20251113 15:31:56.746000 -0500	100	111.25	XNYS	00067548114TRNY1
20251113 15:33:00.411000 -0500	80	111.29	XNYS	00067548253TRNY1
20251113 15:33:34.326000 -0500	80	111.21	XNYS	00067548353TRNY1
20251113 15:34:24.692000 -0500	100	111.25	XNYS	00067548591TRNY1
20251113 15:35:13.115000 -0500	100	111.27	XNYS	00067548679TRNY1
20251113 15:36:02.558000 -0500	44	111.34	XNYS	00067548801TRNY1
20251113 15:36:02.558000 -0500	43	111.34	XNYS	00067548802TRNY1
20251113 15:36:02.559000 -0500	13	111.34	XNYS	00067548803TRNY1
20251113 15:37:18.397000 -0500	50	111.34	XNYS	00067549036TRNY1
20251113 15:37:18.397000 -0500	150	111.34	XNYS	00067549037TRNY1
20251113 15:38:03.705000 -0500	100	111.31	XNYS	00067549156TRNY1
20251113 15:39:06.344000 -0500	75	111.26	XNYS	00067549317TRNY1
20251113 15:39:06.347000 -0500	659	111.26	XNYS	00067549318TRNY1
20251113 15:46:03.843000 -0500	183	111.26	XNYS	00067550859TRNY1
20251113 15:46:03.843000 -0500	21	111.26	XNYS	00067550860TRNY1
20251113 15:46:03.844000 -0500	21	111.26	XNYS	00067550861TRNY1
20251113 15:46:12.266000 -0500	111	111.29	XNYS	00067550874TRNY1
20251113 15:46:12.266000 -0500	50	111.29	XNYS	00067550875TRNY1
20251113 15:46:12.362000 -0500	50	111.29	XNYS	00067550876TRNY1
20251113 15:46:13.307000 -0500	10	111.3	XNYS	00067550880TRNY1
20251113 15:46:13.307000 -0500	100	111.3	XNYS	00067550881TRNY1
20251113 15:46:13.309000 -0500	154	111.3	XNYS	00067550882TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251114982414/en/

CRH plc