CRH PLC

Transaction in Own Shares • Nov 19, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

19th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th 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
36,800	$108.6886	$109.37	$107.27	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 669,578,732 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.411% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 18th 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:		18th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$108.6886	36,800

Time Traded		Quantity	Price per Share		Execution Venue		Trade ID
20251118 09:30:01.694000 -0500	200			108.26		XNYS		00067649161TRNY1
20251118 09:32:00.443000 -0500	86			108.55		XNYS		00067649538TRNY1
20251118 09:32:00.443000 -0500	172			108.55		XNYS		00067649539TRNY1
20251118 09:32:00.443000 -0500	142			108.55		XNYS		00067649540TRNY1
20251118 09:33:33.797000 -0500	78			109.11		XNYS		00067649678TRNY1
20251118 09:33:33.797000 -0500	1			109.11		XNYS		00067649679TRNY1
20251118 09:33:48.764000 -0500	50			109.05		XNYS		00067649691TRNY1
20251118 09:33:48.764000 -0500	250			109.05		XNYS		00067649692TRNY1
20251118 09:33:48.765000 -0500	100			109.05		XNYS		00067649693TRNY1
20251118 09:34:32.433000 -0500	80			109.06		XNYS		00067649767TRNY1
20251118 09:34:53.655000 -0500	46			108.92		XNYS		00067649781TRNY1
20251118 09:34:53.655000 -0500	34			108.92		XNYS		00067649782TRNY1
20251118 09:37:00.845000 -0500	137			109.12		XNYS		00067650124TRNY1
20251118 09:37:00.845000 -0500	163			109.12		XNYS		00067650125TRNY1
20251118 09:37:00.845000 -0500	100			109.12		XNYS		00067650126TRNY1
20251118 09:39:25.569000 -0500	219			109.16		XNYS		00067650384TRNY1
20251118 09:39:25.569000 -0500	33			109.16		XNYS		00067650385TRNY1
20251118 09:39:25.569000 -0500	40			109.16		XNYS		00067650386TRNY1
20251118 09:39:25.569000 -0500	1			109.16		XNYS		00067650387TRNY1
20251118 09:39:25.569000 -0500	7			109.16		XNYS		00067650388TRNY1
20251118 09:39:27.734000 -0500	70			109.16		XNYS		00067650416TRNY1
20251118 09:40:27.687000 -0500	100			109.03		XNYS		00067650543TRNY1
20251118 09:41:11.378000 -0500	100			109.07		XNYS		00067650676TRNY1
20251118 09:41:19.394000 -0500	2			109.03		XNYS		00067650731TRNY1
20251118 09:41:45.120000 -0500	100			109.05		XNYS		00067650932TRNY1
20251118 09:42:38.974000 -0500	100			109.09		XNYS		00067651062TRNY1
20251118 09:42:58.334000 -0500	91			109.1		XNYS		00067651095TRNY1
20251118 09:42:58.334000 -0500	9			109.1		XNYS		00067651096TRNY1
20251118 09:43:23.267000 -0500	90			109.23		XNYS		00067651125TRNY1
20251118 09:44:14.490000 -0500	1			109.1		XNYS		00067651237TRNY1
20251118 09:44:14.490000 -0500	89			109.1		XNYS		00067651238TRNY1
20251118 09:44:25.985000 -0500	70			109.09		XNYS		00067651291TRNY1
20251118 09:46:29.343000 -0500	200			109.1		XNYS		00067651718TRNY1
20251118 09:46:29.343000 -0500	10			109.09		XNYS		00067651719TRNY1
20251118 09:46:29.343000 -0500	90			109.09		XNYS		00067651720TRNY1
20251118 09:47:22.694000 -0500	100			108.91		XNYS		00067651771TRNY1
20251118 09:48:54.995000 -0500	50			108.87		XNYS		00067651877TRNY1
20251118 09:48:54.995000 -0500	150			108.87		XNYS		00067651878TRNY1
20251118 09:49:05.500000 -0500	80			108.82		XNYS		00067651903TRNY1
20251118 09:50:45.292000 -0500	300			109.02		XNYS		00067652162TRNY1
20251118 09:51:29.424000 -0500	54			108.95		XNYS		00067652261TRNY1
20251118 09:51:29.424000 -0500	46			108.95		XNYS		00067652262TRNY1
20251118 09:51:53.799000 -0500	49			108.94		XNYS		00067652417TRNY1
20251118 09:51:53.800000 -0500	1			108.94		XNYS		00067652418TRNY1
20251118 09:51:53.800000 -0500	20			108.94		XNYS		00067652419TRNY1
20251118 09:52:16.078000 -0500	70			108.94		XNYS		00067652615TRNY1
20251118 09:53:04.995000 -0500	20			108.73		XNYS		00067652723TRNY1
20251118 09:53:24.306000 -0500	2			108.83		XNYS		00067652735TRNY1
20251118 09:53:44.850000 -0500	12			108.91		XNYS		00067652745TRNY1
20251118 09:53:44.912000 -0500	38			108.91		XNYS		00067652746TRNY1
20251118 09:53:44.912000 -0500	22			108.91		XNYS		00067652747TRNY1
20251118 09:53:44.912000 -0500	119			108.91		XNYS		00067652748TRNY1
20251118 09:53:44.912000 -0500	9			108.91		XNYS		00067652749TRNY1
20251118 09:54:50.118000 -0500	100			108.99		XNYS		00067652972TRNY1
20251118 09:55:10.872000 -0500	80			108.93		XNYS		00067653024TRNY1
20251118 09:56:10.244000 -0500	82			108.84		XNYS		00067653280TRNY1
20251118 09:56:10.244000 -0500	107			108.84		XNYS		00067653281TRNY1
20251118 09:56:10.244000 -0500	11			108.84		XNYS		00067653282TRNY1
20251118 09:57:29.283000 -0500	100			109.03		XNYS		00067653428TRNY1
20251118 09:59:09.800000 -0500	100			109.09		XNYS		00067653639TRNY1
20251118 09:59:09.800000 -0500	100			109.09		XNYS		00067653640TRNY1
20251118 09:59:09.800000 -0500	70			109.09		XNYS		00067653641TRNY1
20251118 10:00:11.686000 -0500	45			109.13		XNYS		00067653824TRNY1
20251118 10:00:25.132000 -0500	50			109.16		XNYS		00067653848TRNY1
20251118 10:00:45.126000 -0500	100			109.22		XNYS		00067653891TRNY1
20251118 10:00:51.680000 -0500	7			109.19		XNYS		00067653903TRNY1
20251118 10:00:51.680000 -0500	93			109.19		XNYS		00067653904TRNY1
20251118 10:02:07.370000 -0500	76			108.97		XNYS		00067654067TRNY1
20251118 10:02:07.370000 -0500	24			108.97		XNYS		00067654068TRNY1
20251118 10:02:30.129000 -0500	100			108.87		XNYS		00067654135TRNY1
20251118 10:03:01.078000 -0500	90			108.76		XNYS		00067654173TRNY1
20251118 10:03:01.079000 -0500	10			108.76		XNYS		00067654174TRNY1
20251118 10:04:24.278000 -0500	100			108.67		XNYS		00067654436TRNY1
20251118 10:04:24.278000 -0500	100			108.67		XNYS		00067654437TRNY1
20251118 10:05:24.135000 -0500	100			108.59		XNYS		00067654615TRNY1
20251118 10:05:54.294000 -0500	100			108.49		XNYS		00067654685TRNY1
20251118 10:08:02.706000 -0500	200			108.73		XNYS		00067655154TRNY1
20251118 10:08:02.707000 -0500	100			108.72		XNYS		00067655155TRNY1
20251118 10:09:11.479000 -0500	90			108.76		XNYS		00067655345TRNY1
20251118 10:09:11.479000 -0500	10			108.76		XNYS		00067655346TRNY1
20251118 10:09:29.412000 -0500	70			108.75		XNYS		00067655386TRNY1
20251118 10:10:44.181000 -0500	100			108.76		XNYS		00067655626TRNY1
20251118 10:11:57.816000 -0500	200			108.79		XNYS		00067655874TRNY1
20251118 10:12:40.547000 -0500	100			108.71		XNYS		00067656011TRNY1
20251118 10:13:27.431000 -0500	10			108.69		XNYS		00067656197TRNY1
20251118 10:14:00.163000 -0500	150			108.71		XNYS		00067656263TRNY1
20251118 10:14:00.163000 -0500	1			108.71		XNYS		00067656264TRNY1
20251118 10:14:48.085000 -0500	65			108.69		XNYS		00067656440TRNY1
20251118 10:14:48.086000 -0500	35			108.69		XNYS		00067656441TRNY1
20251118 10:15:10.832000 -0500	90			108.57		XNYS		00067656545TRNY1
20251118 10:16:22.976000 -0500	100			108.4		XNYS		00067656775TRNY1
20251118 10:16:49.310000 -0500	90			108.35		XNYS		00067656836TRNY1
20251118 10:17:38.416000 -0500	50			108.38		XNYS		00067656957TRNY1
20251118 10:18:09.043000 -0500	100			108.32		XNYS		00067657050TRNY1
20251118 10:18:41.914000 -0500	90			108.33		XNYS		00067657152TRNY1
20251118 10:18:41.915000 -0500	1			108.33		XNYS		00067657153TRNY1
20251118 10:19:56.121000 -0500	100			108.56		XNYS		00067657466TRNY1
20251118 10:20:00.132000 -0500	80			108.53		XNYS		00067657484TRNY1
20251118 10:21:20.132000 -0500	100			108.8		XNYS		00067657745TRNY1
20251118 10:22:38.116000 -0500	198			108.83		XNYS		00067657968TRNY1
20251118 10:22:38.116000 -0500	2			108.83		XNYS		00067657969TRNY1
20251118 10:23:15.181000 -0500	100			108.94		XNYS		00067658057TRNY1
20251118 10:24:18.359000 -0500	80			108.95		XNYS		00067658323TRNY1
20251118 10:25:17.467000 -0500	100			108.82		XNYS		00067658570TRNY1
20251118 10:25:54.461000 -0500	30			108.84		XNYS		00067658652TRNY1
20251118 10:27:03.181000 -0500	53			108.88		XNYS		00067658891TRNY1
20251118 10:27:03.181000 -0500	147			108.88		XNYS		00067658892TRNY1
20251118 10:27:52.517000 -0500	2			108.95		XNYS		00067659038TRNY1
20251118 10:27:52.517000 -0500	68			108.95		XNYS		00067659039TRNY1
20251118 10:28:30.492000 -0500	4			108.82		XNYS		00067659145TRNY1
20251118 10:29:05.169000 -0500	100			108.87		XNYS		00067659197TRNY1
20251118 10:29:09.041000 -0500	99			108.82		XNYS		00067659221TRNY1
20251118 10:29:09.041000 -0500	1			108.82		XNYS		00067659222TRNY1
20251118 10:30:49.964000 -0500	100			108.68		XNYS		00067659418TRNY1
20251118 10:30:57.220000 -0500	100			108.67		XNYS		00067659431TRNY1
20251118 10:32:22.377000 -0500	90			108.66		XNYS		00067659627TRNY1
20251118 10:33:36.602000 -0500	100			108.74		XNYS		00067659814TRNY1
20251118 10:33:36.602000 -0500	100			108.74		XNYS		00067659815TRNY1
20251118 10:34:38.341000 -0500	70			108.55		XNYS		00067660003TRNY1
20251118 10:35:13.513000 -0500	70			108.52		XNYS		00067660074TRNY1
20251118 10:36:09.959000 -0500	90			108.29		XNYS		00067660150TRNY1
20251118 10:36:46.883000 -0500	90			108.15		XNYS		00067660220TRNY1
20251118 10:37:43.051000 -0500	80			108.21		XNYS		00067660337TRNY1
20251118 10:38:25.837000 -0500	27			108.16		XNYS		00067660468TRNY1
20251118 10:38:25.837000 -0500	41			108.16		XNYS		00067660469TRNY1
20251118 10:39:03.006000 -0500	100			108.28		XNYS		00067660541TRNY1
20251118 10:40:05.045000 -0500	100			108.18		XNYS		00067660675TRNY1
20251118 10:41:13.011000 -0500	29			108.12		XNYS		00067660842TRNY1
20251118 10:41:13.011000 -0500	71			108.12		XNYS		00067660843TRNY1
20251118 10:41:37.214000 -0500	100			108.09		XNYS		00067660862TRNY1
20251118 10:42:03.543000 -0500	100			108.06		XNYS		00067660916TRNY1
20251118 10:43:38.708000 -0500	100			107.84		XNYS		00067661063TRNY1
20251118 10:45:05.183000 -0500	150			107.76		XNYS		00067661159TRNY1
20251118 10:45:05.183000 -0500	50			107.76		XNYS		00067661160TRNY1
20251118 10:45:54.584000 -0500	90			107.66		XNYS		00067661254TRNY1
20251118 10:47:13.925000 -0500	100			107.69		XNYS		00067661409TRNY1
20251118 10:48:15.357000 -0500	200			107.65		XNYS		00067661530TRNY1
20251118 10:49:24.317000 -0500	100			107.6		XNYS		00067661622TRNY1
20251118 10:50:07.183000 -0500	100			107.6		XNYS		00067661656TRNY1
20251118 10:50:45.960000 -0500	100			107.43		XNYS		00067661768TRNY1
20251118 10:51:46.733000 -0500	11			107.27		XNYS		00067661877TRNY1
20251118 10:51:46.733000 -0500	89			107.27		XNYS		00067661878TRNY1
20251118 10:52:45.500000 -0500	80			107.48		XNYS		00067661986TRNY1
20251118 10:53:38.963000 -0500	80			107.43		XNYS		00067662102TRNY1
20251118 10:54:30.387000 -0500	16			107.32		XNYS		00067662165TRNY1
20251118 10:54:30.387000 -0500	20			107.32		XNYS		00067662166TRNY1
20251118 10:54:30.387000 -0500	64			107.32		XNYS		00067662167TRNY1
20251118 10:55:03.038000 -0500	100			107.4		XNYS		00067662187TRNY1
20251118 10:56:03.233000 -0500	100			107.47		XNYS		00067662241TRNY1
20251118 10:56:45.458000 -0500	10			107.39		XNYS		00067662363TRNY1
20251118 10:56:45.458000 -0500	50			107.39		XNYS		00067662364TRNY1
20251118 10:56:45.458000 -0500	30			107.39		XNYS		00067662365TRNY1
20251118 10:57:42.939000 -0500	32			107.43		XNYS		00067662435TRNY1
20251118 10:57:42.939000 -0500	50			107.43		XNYS		00067662436TRNY1
20251118 10:57:42.939000 -0500	8			107.43		XNYS		00067662437TRNY1
20251118 10:59:18.904000 -0500	147			107.31		XNYS		00067662629TRNY1
20251118 10:59:18.904000 -0500	53			107.31		XNYS		00067662630TRNY1
20251118 11:00:00.046000 -0500	80			107.31		XNYS		00067662775TRNY1
20251118 11:01:23.463000 -0500	97			107.36		XNYS		00067662962TRNY1
20251118 11:01:23.463000 -0500	1			107.36		XNYS		00067662963TRNY1
20251118 11:01:23.463000 -0500	102			107.36		XNYS		00067662965TRNY1
20251118 11:02:40.042000 -0500	100			107.34		XNYS		00067663122TRNY1
20251118 11:03:01.345000 -0500	100			107.31		XNYS		00067663140TRNY1
20251118 11:04:16.240000 -0500	100			107.4		XNYS		00067663253TRNY1
20251118 11:04:32.229000 -0500	1			107.42		XNYS		00067663282TRNY1
20251118 11:04:32.229000 -0500	100			107.42		XNYS		00067663283TRNY1
20251118 11:05:41.997000 -0500	100			107.4		XNYS		00067663395TRNY1
20251118 11:07:10.248000 -0500	1			107.52		XNYS		00067663555TRNY1
20251118 11:07:12.953000 -0500	74			107.53		XNYS		00067663567TRNY1
20251118 11:07:12.953000 -0500	116			107.53		XNYS		00067663568TRNY1
20251118 11:07:12.955000 -0500	4			107.53		XNYS		00067663569TRNY1
20251118 11:07:55.133000 -0500	70			107.53		XNYS		00067663667TRNY1
20251118 11:08:38.538000 -0500	90			107.63		XNYS		00067663821TRNY1
20251118 11:10:41.136000 -0500	176			107.84		XNYS		00067663997TRNY1
20251118 11:10:41.136000 -0500	1			107.84		XNYS		00067663998TRNY1
20251118 11:10:41.136000 -0500	23			107.84		XNYS		00067663999TRNY1
20251118 11:11:18.316000 -0500	100			107.86		XNYS		00067664044TRNY1
20251118 11:12:11.311000 -0500	1			107.91		XNYS		00067664102TRNY1
20251118 11:12:25.134000 -0500	100			107.92		XNYS		00067664122TRNY1
20251118 11:13:45.141000 -0500	21			107.94		XNYS		00067664305TRNY1
20251118 11:13:45.142000 -0500	100			107.94		XNYS		00067664306TRNY1
20251118 11:14:10.495000 -0500	100			107.95		XNYS		00067664443TRNY1
20251118 11:14:54.834000 -0500	90			107.83		XNYS		00067664600TRNY1
20251118 11:15:52.627000 -0500	98			107.73		XNYS		00067664755TRNY1
20251118 11:15:52.627000 -0500	1			107.73		XNYS		00067664756TRNY1
20251118 11:16:35.014000 -0500	90			107.73		XNYS		00067664831TRNY1
20251118 11:17:21.260000 -0500	90			107.72		XNYS		00067664972TRNY1
20251118 11:17:56.384000 -0500	80			107.71		XNYS		00067665039TRNY1
20251118 11:18:42.986000 -0500	80			107.73		XNYS		00067665094TRNY1
20251118 11:19:38.667000 -0500	100			107.71		XNYS		00067665166TRNY1
20251118 11:19:59.648000 -0500	100			107.68		XNYS		00067665326TRNY1
20251118 11:20:55.233000 -0500	100			107.76		XNYS		00067665393TRNY1
20251118 11:21:41.711000 -0500	100			107.7		XNYS		00067665515TRNY1
20251118 11:23:17.259000 -0500	100			107.7		XNYS		00067665718TRNY1
20251118 11:23:33.342000 -0500	80			107.64		XNYS		00067665741TRNY1
20251118 11:24:25.230000 -0500	80			107.81		XNYS		00067665806TRNY1
20251118 11:25:36.504000 -0500	100			107.96		XNYS		00067665922TRNY1
20251118 11:26:03.671000 -0500	100			108.01		XNYS		00067666027TRNY1
20251118 11:26:47.985000 -0500	100			108.11		XNYS		00067666146TRNY1
20251118 11:27:16.617000 -0500	100			108.11		XNYS		00067666205TRNY1
20251118 11:30:18.722000 -0500	300			108.31		XNYS		00067666422TRNY1
20251118 11:31:03.810000 -0500	25			108.28		XNYS		00067666526TRNY1
20251118 11:31:03.810000 -0500	55			108.28		XNYS		00067666527TRNY1
20251118 11:32:08.375000 -0500	100			108.27		XNYS		00067666726TRNY1
20251118 11:33:52.254000 -0500	145			108.45		XNYS		00067666912TRNY1
20251118 11:33:52.254000 -0500	55			108.45		XNYS		00067666913TRNY1
20251118 11:34:12.577000 -0500	70			108.42		XNYS		00067666974TRNY1
20251118 11:34:45.538000 -0500	98			108.4		XNYS		00067667032TRNY1
20251118 11:34:45.538000 -0500	2			108.4		XNYS		00067667033TRNY1
20251118 11:36:20.432000 -0500	100			108.47		XNYS		00067667209TRNY1
20251118 11:36:20.432000 -0500	100			108.47		XNYS		00067667210TRNY1
20251118 11:37:30.063000 -0500	100			108.52		XNYS		00067667305TRNY1
20251118 11:39:20.078000 -0500	78			108.47		XNYS		00067667472TRNY1
20251118 11:39:20.078000 -0500	1			108.47		XNYS		00067667473TRNY1
20251118 11:39:20.078000 -0500	50			108.47		XNYS		00067667474TRNY1
20251118 11:39:20.078000 -0500	70			108.47		XNYS		00067667475TRNY1
20251118 11:39:20.079000 -0500	1			108.47		XNYS		00067667476TRNY1
20251118 11:40:09.346000 -0500	100			108.32		XNYS		00067667638TRNY1
20251118 11:41:06.410000 -0500	100			108.4		XNYS		00067667680TRNY1
20251118 11:42:43.834000 -0500	100			108.37		XNYS		00067667803TRNY1
20251118 11:44:09.044000 -0500	100			108.33		XNYS		00067667923TRNY1
20251118 11:44:58.110000 -0500	90			108.29		XNYS		00067667971TRNY1
20251118 11:45:45.372000 -0500	70			108.29		XNYS		00067668034TRNY1
20251118 11:46:13.579000 -0500	70			108.27		XNYS		00067668102TRNY1
20251118 11:47:16.829000 -0500	70			108.29		XNYS		00067668210TRNY1
20251118 11:49:15.928000 -0500	1			108.36		XNYS		00067668356TRNY1
20251118 11:51:21.606000 -0500	300			108.51		XNYS		00067668493TRNY1
20251118 11:51:28.836000 -0500	100			108.47		XNYS		00067668515TRNY1
20251118 11:53:43.344000 -0500	100			108.38		XNYS		00067668643TRNY1
20251118 11:56:01.720000 -0500	200			108.56		XNYS		00067668819TRNY1
20251118 11:58:11.915000 -0500	200			108.48		XNYS		00067668988TRNY1
20251118 12:00:00.473000 -0500	100			108.34		XNYS		00067669147TRNY1
20251118 12:01:21.521000 -0500	61			108.34		XNYS		00067669462TRNY1
20251118 12:01:21.521000 -0500	39			108.34		XNYS		00067669463TRNY1
20251118 12:02:27.235000 -0500	100			108.48		XNYS		00067669570TRNY1
20251118 12:04:33.105000 -0500	200			108.6		XNYS		00067669737TRNY1
20251118 12:06:01.835000 -0500	100			108.55		XNYS		00067669855TRNY1
20251118 12:06:43.312000 -0500	80			108.46		XNYS		00067669988TRNY1
20251118 12:08:25.188000 -0500	100			108.56		XNYS		00067670102TRNY1
20251118 12:09:03.046000 -0500	2			108.56		XNYS		00067670151TRNY1
20251118 12:09:03.054000 -0500	100			108.56		XNYS		00067670152TRNY1
20251118 12:10:45.864000 -0500	100			108.55		XNYS		00067670310TRNY1
20251118 12:13:25.089000 -0500	100			108.68		XNYS		00067670559TRNY1
20251118 12:14:22.966000 -0500	100			108.62		XNYS		00067670702TRNY1
20251118 12:14:30.141000 -0500	80			108.61		XNYS		00067670734TRNY1
20251118 12:16:04.804000 -0500	100			108.62		XNYS		00067670806TRNY1
20251118 12:17:02.508000 -0500	69			108.65		XNYS		00067670917TRNY1
20251118 12:17:02.508000 -0500	1			108.65		XNYS		00067670918TRNY1
20251118 12:17:02.508000 -0500	10			108.65		XNYS		00067670919TRNY1
20251118 12:19:05.165000 -0500	100			108.71		XNYS		00067671106TRNY1
20251118 12:19:53.655000 -0500	100			108.71		XNYS		00067671280TRNY1
20251118 12:21:38.440000 -0500	80			108.76		XNYS		00067671434TRNY1
20251118 12:21:38.440000 -0500	20			108.76		XNYS		00067671435TRNY1
20251118 12:22:37.398000 -0500	90			108.63		XNYS		00067671563TRNY1
20251118 12:23:46.470000 -0500	100			108.63		XNYS		00067671653TRNY1
20251118 12:24:48.675000 -0500	94			108.61		XNYS		00067671713TRNY1
20251118 12:24:48.675000 -0500	1			108.61		XNYS		00067671714TRNY1
20251118 12:26:30.126000 -0500	100			108.57		XNYS		00067671942TRNY1
20251118 12:27:03.241000 -0500	90			108.5		XNYS		00067672047TRNY1
20251118 12:27:59.331000 -0500	15			108.28		XNYS		00067672138TRNY1
20251118 12:28:10.996000 -0500	70			108.26		XNYS		00067672142TRNY1
20251118 12:29:57.194000 -0500	100			108.28		XNYS		00067672264TRNY1
20251118 12:30:01.241000 -0500	100			108.27		XNYS		00067672268TRNY1
20251118 12:32:36.805000 -0500	100			108.19		XNYS		00067672512TRNY1
20251118 12:34:12.590000 -0500	200			108.3		XNYS		00067672684TRNY1
20251118 12:35:58.089000 -0500	6			108.43		XNYS		00067672969TRNY1
20251118 12:35:58.089000 -0500	94			108.43		XNYS		00067672970TRNY1
20251118 12:38:40.134000 -0500	195			108.61		XNYS		00067673297TRNY1
20251118 12:38:40.134000 -0500	5			108.61		XNYS		00067673298TRNY1
20251118 12:41:00.005000 -0500	100			108.84		XNYS		00067673494TRNY1
20251118 12:41:00.005000 -0500	90			108.84		XNYS		00067673495TRNY1
20251118 12:42:05.614000 -0500	90			108.91		XNYS		00067673637TRNY1
20251118 12:43:57.770000 -0500	100			108.94		XNYS		00067673792TRNY1
20251118 12:45:06.902000 -0500	100			109.05		XNYS		00067673920TRNY1
20251118 12:46:31.883000 -0500	80			108.93		XNYS		00067674024TRNY1
20251118 12:48:08.594000 -0500	100			109.02		XNYS		00067674359TRNY1
20251118 12:49:50.210000 -0500	91			109.07		XNYS		00067674550TRNY1
20251118 12:50:01.011000 -0500	70			109.07		XNYS		00067674577TRNY1
20251118 12:51:32.789000 -0500	100			108.94		XNYS		00067674772TRNY1
20251118 12:52:29.400000 -0500	38			109.02		XNYS		00067674929TRNY1
20251118 12:52:29.400000 -0500	62			109.02		XNYS		00067674930TRNY1
20251118 12:54:02.603000 -0500	100			109.01		XNYS		00067675198TRNY1
20251118 12:55:25.860000 -0500	80			108.94		XNYS		00067675421TRNY1
20251118 12:57:33.295000 -0500	100			109.07		XNYS		00067675677TRNY1
20251118 12:58:00.145000 -0500	100			109.06		XNYS		00067675686TRNY1
20251118 12:58:57.093000 -0500	100			109.08		XNYS		00067675872TRNY1
20251118 13:00:51.438000 -0500	80			109.14		XNYS		00067676073TRNY1
20251118 13:02:17.219000 -0500	90			109.11		XNYS		00067676130TRNY1
20251118 13:03:46.043000 -0500	100			109.11		XNYS		00067676252TRNY1
20251118 13:05:45.189000 -0500	100			109.13		XNYS		00067676607TRNY1
20251118 13:06:15.816000 -0500	1			109.13		XNYS		00067676753TRNY1
20251118 13:06:15.816000 -0500	69			109.13		XNYS		00067676754TRNY1
20251118 13:07:49.177000 -0500	1			109.17		XNYS		00067676844TRNY1
20251118 13:07:49.177000 -0500	15			109.17		XNYS		00067676845TRNY1
20251118 13:07:49.177000 -0500	74			109.17		XNYS		00067676846TRNY1
20251118 13:09:25.542000 -0500	100			109.11		XNYS		00067677070TRNY1
20251118 13:11:08.811000 -0500	100			109.3		XNYS		00067677320TRNY1
20251118 13:11:23.093000 -0500	3			109.28		XNYS		00067677337TRNY1
20251118 13:11:23.093000 -0500	97			109.28		XNYS		00067677338TRNY1
20251118 13:13:11.232000 -0500	70			109.26		XNYS		00067677492TRNY1
20251118 13:14:10.166000 -0500	90			109.24		XNYS		00067677597TRNY1
20251118 13:17:10.597000 -0500	35			109.21		XNYS		00067677851TRNY1
20251118 13:17:10.597000 -0500	1			109.21		XNYS		00067677852TRNY1
20251118 13:17:10.597000 -0500	64			109.21		XNYS		00067677853TRNY1
20251118 13:17:19.224000 -0500	80			109.2		XNYS		00067677889TRNY1
20251118 13:18:55.838000 -0500	100			109.28		XNYS		00067678003TRNY1
20251118 13:20:01.206000 -0500	80			109.31		XNYS		00067678069TRNY1
20251118 13:22:13.274000 -0500	100			109.17		XNYS		00067678269TRNY1
20251118 13:22:30.077000 -0500	70			109.15		XNYS		00067678282TRNY1
20251118 13:24:05.172000 -0500	70			109.2		XNYS		00067678409TRNY1
20251118 13:25:32.331000 -0500	100			109.18		XNYS		00067678583TRNY1
20251118 13:26:44.936000 -0500	80			109.07		XNYS		00067678717TRNY1
20251118 13:28:25.162000 -0500	100			109.11		XNYS		00067678934TRNY1
20251118 13:29:58.740000 -0500	12			109		XNYS		00067679056TRNY1
20251118 13:29:58.740000 -0500	78			109		XNYS		00067679057TRNY1
20251118 13:31:03.619000 -0500	47			109.06		XNYS		00067679130TRNY1
20251118 13:31:03.620000 -0500	5			109.06		XNYS		00067679131TRNY1
20251118 13:31:03.620000 -0500	18			109.06		XNYS		00067679132TRNY1
20251118 13:33:13.821000 -0500	43			109.1		XNYS		00067679452TRNY1
20251118 13:33:13.821000 -0500	57			109.1		XNYS		00067679453TRNY1
20251118 13:34:15.393000 -0500	80			109.14		XNYS		00067679521TRNY1
20251118 13:34:55.155000 -0500	100			109.13		XNYS		00067679631TRNY1
20251118 13:36:23.180000 -0500	70			109.06		XNYS		00067680035TRNY1
20251118 13:37:20.235000 -0500	100			109.04		XNYS		00067680119TRNY1
20251118 13:41:37.790000 -0500	200			109.34		XNYS		00067680435TRNY1
20251118 13:42:20.550000 -0500	90			109.28		XNYS		00067680580TRNY1
20251118 13:44:12.471000 -0500	100			109.18		XNYS		00067680809TRNY1
20251118 13:46:52.436000 -0500	200			109.22		XNYS		00067681044TRNY1
20251118 13:48:16.495000 -0500	70			109.18		XNYS		00067681215TRNY1
20251118 13:49:29.351000 -0500	100			109.16		XNYS		00067681289TRNY1
20251118 13:53:02.386000 -0500	110			109.24		XNYS		00067681568TRNY1
20251118 13:53:02.386000 -0500	90			109.24		XNYS		00067681569TRNY1
20251118 13:53:48.256000 -0500	80			109.19		XNYS		00067681623TRNY1
20251118 13:54:31.284000 -0500	70			109.17		XNYS		00067681709TRNY1
20251118 13:55:53.876000 -0500	90			109.09		XNYS		00067681848TRNY1
20251118 13:57:34.108000 -0500	100			109.01		XNYS		00067681984TRNY1
20251118 13:58:06.486000 -0500	100			108.98		XNYS		00067682012TRNY1
20251118 14:01:36.717000 -0500	200			108.98		XNYS		00067682389TRNY1
20251118 14:03:08.772000 -0500	100			109.02		XNYS		00067682510TRNY1
20251118 14:04:55.769000 -0500	100			108.92		XNYS		00067682647TRNY1
20251118 14:06:06.596000 -0500	100			108.95		XNYS		00067682707TRNY1
20251118 14:06:37.660000 -0500	70			108.93		XNYS		00067682784TRNY1
20251118 14:08:13.501000 -0500	100			108.91		XNYS		00067682870TRNY1
20251118 14:09:40.198000 -0500	100			109.01		XNYS		00067682965TRNY1
20251118 14:10:40.022000 -0500	70			108.97		XNYS		00067683006TRNY1
20251118 14:11:53.907000 -0500	90			108.94		XNYS		00067683097TRNY1
20251118 14:13:01.560000 -0500	5			108.94		XNYS		00067683177TRNY1
20251118 14:13:01.560000 -0500	4			108.94		XNYS		00067683178TRNY1
20251118 14:13:01.560000 -0500	25			108.94		XNYS		00067683179TRNY1
20251118 14:13:01.560000 -0500	36			108.94		XNYS		00067683180TRNY1
20251118 14:14:35.265000 -0500	90			109.05		XNYS		00067683296TRNY1
20251118 14:15:16.456000 -0500	43			109.04		XNYS		00067683346TRNY1
20251118 14:15:16.456000 -0500	37			109.04		XNYS		00067683347TRNY1
20251118 14:16:20.045000 -0500	80			109.02		XNYS		00067683418TRNY1
20251118 14:18:10.469000 -0500	17			109.02		XNYS		00067683541TRNY1
20251118 14:18:10.469000 -0500	83			109.02		XNYS		00067683542TRNY1
20251118 14:19:34.734000 -0500	100			109.15		XNYS		00067683646TRNY1
20251118 14:20:40.884000 -0500	80			109.14		XNYS		00067683734TRNY1
20251118 14:21:51.249000 -0500	90			109.07		XNYS		00067683840TRNY1
20251118 14:23:13.821000 -0500	21			109.05		XNYS		00067684026TRNY1
20251118 14:23:14.164000 -0500	70			109.05		XNYS		00067684037TRNY1
20251118 14:25:50.189000 -0500	200			109.13		XNYS		00067684238TRNY1
20251118 14:27:12.345000 -0500	70			109.11		XNYS		00067684312TRNY1
20251118 14:28:22.082000 -0500	100			109.04		XNYS		00067684394TRNY1
20251118 14:31:06.696000 -0500	100			109.13		XNYS		00067684585TRNY1
20251118 14:31:18.995000 -0500	80			109.13		XNYS		00067684650TRNY1
20251118 14:32:38.234000 -0500	100			109.12		XNYS		00067684741TRNY1
20251118 14:33:50.292000 -0500	15			109.1		XNYS		00067684856TRNY1
20251118 14:33:50.292000 -0500	55			109.1		XNYS		00067684857TRNY1
20251118 14:35:55.476000 -0500	100			109.2		XNYS		00067685021TRNY1
20251118 14:37:33.876000 -0500	100			109.3		XNYS		00067685220TRNY1
20251118 14:38:24.051000 -0500	80			109.24		XNYS		00067685339TRNY1
20251118 14:40:02.790000 -0500	100			109.33		XNYS		00067685546TRNY1
20251118 14:40:27.293000 -0500	100			109.36		XNYS		00067685575TRNY1
20251118 14:43:04.064000 -0500	100			109.2		XNYS		00067685801TRNY1
20251118 14:43:40.596000 -0500	90			109.19		XNYS		00067685855TRNY1
20251118 14:44:36.331000 -0500	70			109.11		XNYS		00067686002TRNY1
20251118 14:46:31.268000 -0500	100			109.24		XNYS		00067686187TRNY1
20251118 14:47:41.598000 -0500	1			109.35		XNYS		00067686321TRNY1
20251118 14:47:41.598000 -0500	99			109.35		XNYS		00067686322TRNY1
20251118 14:48:20.447000 -0500	100			109.34		XNYS		00067686390TRNY1
20251118 14:49:51.760000 -0500	70			109.23		XNYS		00067686555TRNY1
20251118 14:51:17.057000 -0500	90			109.24		XNYS		00067686668TRNY1
20251118 14:52:30.708000 -0500	100			109.23		XNYS		00067686786TRNY1
20251118 14:53:35.195000 -0500	13			109.24		XNYS		00067686892TRNY1
20251118 14:53:35.195000 -0500	87			109.24		XNYS		00067686893TRNY1
20251118 14:54:52.982000 -0500	80			109.2		XNYS		00067686983TRNY1
20251118 14:57:41.966000 -0500	200			109.24		XNYS		00067687228TRNY1
20251118 15:00:02.653000 -0500	200			109.32		XNYS		00067687405TRNY1
20251118 15:01:07.994000 -0500	70			109.37		XNYS		00067687534TRNY1
20251118 15:01:43.710000 -0500	100			109.31		XNYS		00067687623TRNY1
20251118 15:03:15.144000 -0500	70			109.33		XNYS		00067687746TRNY1
20251118 15:04:06.256000 -0500	70			109.3		XNYS		00067687807TRNY1
20251118 15:04:49.124000 -0500	10			109.23		XNYS		00067687913TRNY1
20251118 15:04:49.124000 -0500	90			109.23		XNYS		00067687914TRNY1
20251118 15:05:51.144000 -0500	70			109.21		XNYS		00067688050TRNY1
20251118 15:06:49.186000 -0500	100			109.2		XNYS		00067688158TRNY1
20251118 15:08:02.375000 -0500	69			109.18		XNYS		00067688328TRNY1
20251118 15:08:02.376000 -0500	1			109.18		XNYS		00067688329TRNY1
20251118 15:08:45.229000 -0500	100			109.15		XNYS		00067688395TRNY1
20251118 15:10:42.923000 -0500	100			109.21		XNYS		00067688586TRNY1
20251118 15:10:53.383000 -0500	100			109.19		XNYS		00067688608TRNY1
20251118 15:12:36.284000 -0500	59			109.15		XNYS		00067689069TRNY1
20251118 15:12:36.284000 -0500	41			109.15		XNYS		00067689070TRNY1
20251118 15:13:06.891000 -0500	70			109.07		XNYS		00067689097TRNY1
20251118 15:15:04.960000 -0500	200			109.11		XNYS		00067689323TRNY1
20251118 15:16:14.307000 -0500	55			109.09		XNYS		00067689414TRNY1
20251118 15:16:14.308000 -0500	10			109.09		XNYS		00067689415TRNY1
20251118 15:18:07.967000 -0500	46			109.07		XNYS		00067689644TRNY1
20251118 15:18:07.967000 -0500	154			109.07		XNYS		00067689645TRNY1
20251118 15:19:02.609000 -0500	70			109		XNYS		00067689755TRNY1
20251118 15:20:43.719000 -0500	158			109.03		XNYS		00067689897TRNY1
20251118 15:20:43.719000 -0500	42			109.03		XNYS		00067689898TRNY1
20251118 15:22:00.046000 -0500	100			109.09		XNYS		00067690075TRNY1
20251118 15:22:38.451000 -0500	90			109.06		XNYS		00067690162TRNY1
20251118 15:23:45.828000 -0500	100			109.05		XNYS		00067690231TRNY1
20251118 15:24:14.333000 -0500	19			109.01		XNYS		00067690284TRNY1
20251118 15:24:14.333000 -0500	61			109.01		XNYS		00067690285TRNY1
20251118 15:25:16.242000 -0500	83			109.01		XNYS		00067690422TRNY1
20251118 15:25:16.242000 -0500	17			109.01		XNYS		00067690423TRNY1
20251118 15:25:44.247000 -0500	70			108.96		XNYS		00067690480TRNY1
20251118 15:26:49.260000 -0500	79			108.96		XNYS		00067691012TRNY1
20251118 15:26:49.260000 -0500	21			108.96		XNYS		00067691013TRNY1
20251118 15:27:16.999000 -0500	23			108.89		XNYS		00067691092TRNY1
20251118 15:27:17.000000 -0500	6			108.89		XNYS		00067691093TRNY1
20251118 15:27:17.000000 -0500	51			108.89		XNYS		00067691094TRNY1
20251118 15:28:03.477000 -0500	50			108.86		XNYS		00067691189TRNY1
20251118 15:28:03.477000 -0500	30			108.86		XNYS		00067691190TRNY1
20251118 15:28:29.663000 -0500	100			108.84		XNYS		00067691232TRNY1
20251118 15:29:24.135000 -0500	24			108.89		XNYS		00067691283TRNY1
20251118 15:29:24.135000 -0500	46			108.89		XNYS		00067691284TRNY1
20251118 15:30:09.195000 -0500	61			108.96		XNYS		00067691374TRNY1
20251118 15:30:09.195000 -0500	9			108.96		XNYS		00067691375TRNY1
20251118 15:30:55.468000 -0500	85			108.98		XNYS		00067691513TRNY1
20251118 15:30:55.468000 -0500	15			108.98		XNYS		00067691514TRNY1
20251118 15:32:12.420000 -0500	100			108.87		XNYS		00067691655TRNY1
20251118 15:32:12.420000 -0500	43			108.87		XNYS		00067691656TRNY1
20251118 15:33:01.741000 -0500	100			108.86		XNYS		00067691697TRNY1
20251118 15:34:04.395000 -0500	200			108.87		XNYS		00067691856TRNY1
20251118 15:34:54.119000 -0500	90			108.84		XNYS		00067692011TRNY1
20251118 15:35:53.961000 -0500	100			108.84		XNYS		00067692155TRNY1
20251118 15:36:07.924000 -0500	100			108.82		XNYS		00067692219TRNY1
20251118 15:37:45.106000 -0500	200			108.84		XNYS		00067692389TRNY1
20251118 15:38:21.128000 -0500	75			108.85		XNYS		00067692466TRNY1
20251118 15:38:21.128000 -0500	157			108.85		XNYS		00067692467TRNY1
20251118 15:38:21.128000 -0500	30			108.85		XNYS		00067692468TRNY1
20251118 15:38:21.129000 -0500	32			108.86		XNYS		00067692469TRNY1
20251118 15:38:21.129000 -0500	100			108.86		XNYS		00067692470TRNY1
20251118 15:38:21.129000 -0500	200			108.86		XNYS		00067692471TRNY1
20251118 15:38:21.129000 -0500	134			108.86		XNYS		00067692472TRNY1
20251118 15:42:06.667000 -0500	767			108.79		XNYS		00067693165TRNY1
20251118 15:42:10.222000 -0500	28			108.79		XNYS		00067693172TRNY1
20251118 15:42:18.073000 -0500	5			108.79		XNYS		00067693184TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251119111851/en/

CRH plc