CRH PLC

Transaction in Own Shares • Nov 21, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

21st November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 20th 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
36,200	$110.2677	$111.79	$108.49	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 669,506,332 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.412% 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 20th 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:		20th November 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$110.2677	36,200

Time Traded	Share Quantity	Price per Share	Exchange	Trade ID
20251120 09:30:13.541000 -0500	200	111.69	XNYS	00067742204TRNY1
20251120 09:30:18.957000 -0500	50	111.27	XNYS	00067742250TRNY1
20251120 09:30:18.957000 -0500	50	111.27	XNYS	00067742251TRNY1
20251120 09:31:37.880000 -0500	250	111.79	XNYS	00067742439TRNY1
20251120 09:31:37.880000 -0500	1	111.79	XNYS	00067742440TRNY1
20251120 09:31:37.880000 -0500	49	111.79	XNYS	00067742441TRNY1
20251120 09:32:31.055000 -0500	100	111.34	XNYS	00067742663TRNY1
20251120 09:32:43.596000 -0500	100	111.26	XNYS	00067742708TRNY1
20251120 09:33:04.257000 -0500	100	111.36	XNYS	00067742827TRNY1
20251120 09:33:23.047000 -0500	62	111.21	XNYS	00067742903TRNY1
20251120 09:33:23.047000 -0500	1	111.21	XNYS	00067742904TRNY1
20251120 09:33:23.047000 -0500	7	111.21	XNYS	00067742905TRNY1
20251120 09:34:03.060000 -0500	42	111.09	XNYS	00067742935TRNY1
20251120 09:34:03.060000 -0500	1	111.09	XNYS	00067742936TRNY1
20251120 09:34:25.176000 -0500	100	111.1	XNYS	00067742972TRNY1
20251120 09:34:37.620000 -0500	70	111.15	XNYS	00067743053TRNY1
20251120 09:35:42.078000 -0500	200	110.98	XNYS	00067743730TRNY1
20251120 09:36:25.463000 -0500	100	111.13	XNYS	00067743892TRNY1
20251120 09:36:38.061000 -0500	100	111.07	XNYS	00067744013TRNY1
20251120 09:37:35.058000 -0500	8	111.15	XNYS	00067744110TRNY1
20251120 09:38:22.901000 -0500	200	111.28	XNYS	00067744243TRNY1
20251120 09:38:29.062000 -0500	70	111.17	XNYS	00067744272TRNY1
20251120 09:39:00.712000 -0500	70	111.17	XNYS	00067744306TRNY1
20251120 09:40:51.320000 -0500	96	111.31	XNYS	00067744615TRNY1
20251120 09:40:51.321000 -0500	17	111.31	XNYS	00067744616TRNY1
20251120 09:40:51.321000 -0500	187	111.31	XNYS	00067744617TRNY1
20251120 09:44:05.025000 -0500	75	111.22	XNYS	00067745030TRNY1
20251120 09:44:05.025000 -0500	1	111.22	XNYS	00067745031TRNY1
20251120 09:44:05.025000 -0500	1	111.22	XNYS	00067745032TRNY1
20251120 09:44:47.181000 -0500	75	111.23	XNYS	00067745076TRNY1
20251120 09:44:47.181000 -0500	75	111.23	XNYS	00067745077TRNY1
20251120 09:44:47.181000 -0500	1	111.23	XNYS	00067745078TRNY1
20251120 09:44:47.181000 -0500	349	111.23	XNYS	00067745079TRNY1
20251120 09:45:27.454000 -0500	40	111.13	XNYS	00067745188TRNY1
20251120 09:45:40.371000 -0500	90	111.13	XNYS	00067745239TRNY1
20251120 09:47:16.849000 -0500	200	111.38	XNYS	00067745588TRNY1
20251120 09:47:27.554000 -0500	70	111.3	XNYS	00067745605TRNY1
20251120 09:48:37.273000 -0500	100	111.24	XNYS	00067745682TRNY1
20251120 09:49:27.370000 -0500	100	111.27	XNYS	00067745713TRNY1
20251120 09:49:42.010000 -0500	100	111.2	XNYS	00067745746TRNY1
20251120 09:51:56.174000 -0500	1	111.41	XNYS	00067745989TRNY1
20251120 09:51:56.174000 -0500	399	111.41	XNYS	00067745990TRNY1
20251120 09:53:08.646000 -0500	100	111.36	XNYS	00067746049TRNY1
20251120 09:54:09.438000 -0500	100	111.32	XNYS	00067746116TRNY1
20251120 09:57:18.987000 -0500	400	111.4	XNYS	00067746493TRNY1
20251120 09:57:38.077000 -0500	44	111.23	XNYS	00067746570TRNY1
20251120 09:57:50.034000 -0500	100	111.3	XNYS	00067746672TRNY1
20251120 09:59:14.794000 -0500	96	111.19	XNYS	00067746990TRNY1
20251120 09:59:14.794000 -0500	1	111.19	XNYS	00067746991TRNY1
20251120 09:59:14.794000 -0500	3	111.19	XNYS	00067746992TRNY1
20251120 09:59:17.595000 -0500	100	111.18	XNYS	00067746994TRNY1
20251120 10:00:05.997000 -0500	70	111.2	XNYS	00067747113TRNY1
20251120 10:01:38.058000 -0500	200	111.07	XNYS	00067747513TRNY1
20251120 10:04:03.648000 -0500	132	111.32	XNYS	00067748132TRNY1
20251120 10:04:03.648000 -0500	1	111.32	XNYS	00067748133TRNY1
20251120 10:04:03.648000 -0500	40	111.32	XNYS	00067748134TRNY1
20251120 10:04:03.648000 -0500	127	111.32	XNYS	00067748135TRNY1
20251120 10:04:36.324000 -0500	80	111.32	XNYS	00067748245TRNY1
20251120 10:05:24.504000 -0500	50	111.29	XNYS	00067748418TRNY1
20251120 10:05:24.504000 -0500	50	111.29	XNYS	00067748419TRNY1
20251120 10:07:11.387000 -0500	38	111.18	XNYS	00067749108TRNY1
20251120 10:07:11.387000 -0500	254	111.18	XNYS	00067749109TRNY1
20251120 10:07:11.387000 -0500	8	111.18	XNYS	00067749110TRNY1
20251120 10:08:08.736000 -0500	70	110.95	XNYS	00067749323TRNY1
20251120 10:08:42.410000 -0500	80	110.89	XNYS	00067749422TRNY1
20251120 10:09:39.369000 -0500	100	110.86	XNYS	00067749801TRNY1
20251120 10:10:20.379000 -0500	100	110.84	XNYS	00067749989TRNY1
20251120 10:11:03.055000 -0500	41	110.81	XNYS	00067750095TRNY1
20251120 10:11:03.055000 -0500	1	110.81	XNYS	00067750096TRNY1
20251120 10:11:03.122000 -0500	18	110.81	XNYS	00067750097TRNY1
20251120 10:11:03.122000 -0500	82	110.81	XNYS	00067750098TRNY1
20251120 10:13:02.825000 -0500	200	110.98	XNYS	00067750326TRNY1
20251120 10:14:05.244000 -0500	16	110.9	XNYS	00067750524TRNY1
20251120 10:14:17.611000 -0500	100	110.94	XNYS	00067750548TRNY1
20251120 10:14:32.083000 -0500	100	110.88	XNYS	00067750567TRNY1
20251120 10:16:29.691000 -0500	48	111.06	XNYS	00067750965TRNY1
20251120 10:16:29.691000 -0500	151	111.06	XNYS	00067750966TRNY1
20251120 10:16:29.691000 -0500	1	111.06	XNYS	00067750967TRNY1
20251120 10:19:10.010000 -0500	324	111.31	XNYS	00067751593TRNY1
20251120 10:19:10.010000 -0500	76	111.31	XNYS	00067751594TRNY1
20251120 10:20:24.962000 -0500	50	111.26	XNYS	00067751772TRNY1
20251120 10:20:24.962000 -0500	50	111.26	XNYS	00067751773TRNY1
20251120 10:23:00.906000 -0500	300	111.34	XNYS	00067752257TRNY1
20251120 10:23:00.906000 -0500	100	111.34	XNYS	00067752258TRNY1
20251120 10:24:46.498000 -0500	100	111.38	XNYS	00067752622TRNY1
20251120 10:24:46.665000 -0500	100	111.36	XNYS	00067752623TRNY1
20251120 10:27:03.385000 -0500	200	111.35	XNYS	00067753141TRNY1
20251120 10:27:35.256000 -0500	80	111.26	XNYS	00067753213TRNY1
20251120 10:29:52.989000 -0500	95	111.38	XNYS	00067753529TRNY1
20251120 10:29:52.989000 -0500	105	111.38	XNYS	00067753530TRNY1
20251120 10:30:05.764000 -0500	80	111.34	XNYS	00067753585TRNY1
20251120 10:30:55.989000 -0500	5	111.19	XNYS	00067753778TRNY1
20251120 10:30:55.989000 -0500	1	111.19	XNYS	00067753779TRNY1
20251120 10:30:55.989000 -0500	94	111.19	XNYS	00067753780TRNY1
20251120 10:31:23.646000 -0500	20	111.1	XNYS	00067753885TRNY1
20251120 10:31:23.646000 -0500	80	111.1	XNYS	00067753886TRNY1
20251120 10:32:45.983000 -0500	100	111.1	XNYS	00067754128TRNY1
20251120 10:33:09.698000 -0500	25	111.07	XNYS	00067754208TRNY1
20251120 10:33:09.698000 -0500	75	111.07	XNYS	00067754209TRNY1
20251120 10:34:51.900000 -0500	100	110.99	XNYS	00067754429TRNY1
20251120 10:37:11.210000 -0500	300	111.12	XNYS	00067754964TRNY1
20251120 10:38:29.427000 -0500	100	111.14	XNYS	00067755263TRNY1
20251120 10:39:18.179000 -0500	100	111.14	XNYS	00067755459TRNY1
20251120 10:40:31.384000 -0500	200	111.26	XNYS	00067755663TRNY1
20251120 10:41:21.017000 -0500	70	111.32	XNYS	00067755724TRNY1
20251120 10:42:43.476000 -0500	200	111.3	XNYS	00067755886TRNY1
20251120 10:44:21.981000 -0500	100	111.42	XNYS	00067756263TRNY1
20251120 10:45:27.078000 -0500	95	111.36	XNYS	00067756493TRNY1
20251120 10:45:27.078000 -0500	3	111.36	XNYS	00067756494TRNY1
20251120 10:45:27.078000 -0500	102	111.36	XNYS	00067756495TRNY1
20251120 10:46:24.882000 -0500	100	111.22	XNYS	00067756631TRNY1
20251120 10:47:14.211000 -0500	56	111.18	XNYS	00067757019TRNY1
20251120 10:47:14.211000 -0500	24	111.18	XNYS	00067757020TRNY1
20251120 10:48:33.683000 -0500	34	111.1	XNYS	00067757226TRNY1
20251120 10:48:33.683000 -0500	66	111.1	XNYS	00067757227TRNY1
20251120 10:48:47.914000 -0500	50	111	XNYS	00067757270TRNY1
20251120 10:48:47.914000 -0500	50	111	XNYS	00067757271TRNY1
20251120 10:50:08.219000 -0500	100	111	XNYS	00067757584TRNY1
20251120 10:51:18.056000 -0500	200	111.08	XNYS	00067757862TRNY1
20251120 10:52:13.627000 -0500	70	111.19	XNYS	00067758016TRNY1
20251120 10:52:32.888000 -0500	70	111.16	XNYS	00067758108TRNY1
20251120 10:53:03.985000 -0500	100	111.14	XNYS	00067758136TRNY1
20251120 10:54:07.588000 -0500	80	111.06	XNYS	00067758322TRNY1
20251120 10:54:42.771000 -0500	80	110.93	XNYS	00067758390TRNY1
20251120 10:55:59.777000 -0500	100	110.8	XNYS	00067758620TRNY1
20251120 10:56:32.367000 -0500	100	110.84	XNYS	00067758726TRNY1
20251120 10:57:13.068000 -0500	80	110.82	XNYS	00067758861TRNY1
20251120 10:57:50.238000 -0500	90	110.75	XNYS	00067758998TRNY1
20251120 10:59:01.833000 -0500	100	110.7	XNYS	00067759189TRNY1
20251120 10:59:21.265000 -0500	100	110.69	XNYS	00067759237TRNY1
20251120 10:59:58.309000 -0500	70	110.65	XNYS	00067759429TRNY1
20251120 11:01:06.664000 -0500	100	110.74	XNYS	00067759601TRNY1
20251120 11:02:01.630000 -0500	100	110.61	XNYS	00067759783TRNY1
20251120 11:02:07.304000 -0500	100	110.65	XNYS	00067759809TRNY1
20251120 11:03:32.768000 -0500	3	110.65	XNYS	00067760034TRNY1
20251120 11:04:03.694000 -0500	200	110.66	XNYS	00067760100TRNY1
20251120 11:05:11.002000 -0500	30	110.66	XNYS	00067760454TRNY1
20251120 11:05:11.003000 -0500	70	110.66	XNYS	00067760455TRNY1
20251120 11:06:21.080000 -0500	100	110.75	XNYS	00067760569TRNY1
20251120 11:06:21.080000 -0500	1	110.74	XNYS	00067760570TRNY1
20251120 11:06:21.080000 -0500	99	110.74	XNYS	00067760571TRNY1
20251120 11:07:22.242000 -0500	80	110.64	XNYS	00067760725TRNY1
20251120 11:08:38.705000 -0500	100	110.61	XNYS	00067760897TRNY1
20251120 11:09:17.478000 -0500	100	110.55	XNYS	00067761026TRNY1
20251120 11:10:10.767000 -0500	13	110.48	XNYS	00067761200TRNY1
20251120 11:10:10.767000 -0500	87	110.48	XNYS	00067761201TRNY1
20251120 11:10:55.643000 -0500	100	110.42	XNYS	00067761287TRNY1
20251120 11:11:21.992000 -0500	100	110.38	XNYS	00067761338TRNY1
20251120 11:12:28.584000 -0500	80	110.3	XNYS	00067761488TRNY1
20251120 11:12:56.025000 -0500	100	110.28	XNYS	00067761524TRNY1
20251120 11:14:19.162000 -0500	100	110.29	XNYS	00067761626TRNY1
20251120 11:14:32.559000 -0500	10	110.26	XNYS	00067761647TRNY1
20251120 11:14:47.636000 -0500	100	110.26	XNYS	00067761656TRNY1
20251120 11:16:04.855000 -0500	99	110.32	XNYS	00067761791TRNY1
20251120 11:16:04.855000 -0500	1	110.32	XNYS	00067761792TRNY1
20251120 11:16:56.972000 -0500	100	110.21	XNYS	00067761872TRNY1
20251120 11:17:14.039000 -0500	70	110.16	XNYS	00067761902TRNY1
20251120 11:18:08.096000 -0500	40	110.2	XNYS	00067762000TRNY1
20251120 11:18:08.096000 -0500	60	110.2	XNYS	00067762001TRNY1
20251120 11:18:51.295000 -0500	100	110.13	XNYS	00067762102TRNY1
20251120 11:20:10.521000 -0500	100	110.15	XNYS	00067762229TRNY1
20251120 11:21:24.590000 -0500	200	110.18	XNYS	00067762378TRNY1
20251120 11:22:25.403000 -0500	81	110.12	XNYS	00067762586TRNY1
20251120 11:22:51.562000 -0500	70	110.01	XNYS	00067762695TRNY1
20251120 11:23:18.229000 -0500	100	110.03	XNYS	00067762753TRNY1
20251120 11:24:25.850000 -0500	100	110.09	XNYS	00067763035TRNY1
20251120 11:25:17.340000 -0500	80	110.04	XNYS	00067763165TRNY1
20251120 11:26:20.586000 -0500	100	110.11	XNYS	00067763315TRNY1
20251120 11:26:36.139000 -0500	70	110.08	XNYS	00067763356TRNY1
20251120 11:28:25.005000 -0500	100	110.3	XNYS	00067763705TRNY1
20251120 11:28:25.005000 -0500	100	110.3	XNYS	00067763706TRNY1
20251120 11:28:58.839000 -0500	100	110.29	XNYS	00067763820TRNY1
20251120 11:29:23.531000 -0500	1	110.14	XNYS	00067763961TRNY1
20251120 11:29:23.531000 -0500	99	110.14	XNYS	00067763962TRNY1
20251120 11:31:16.148000 -0500	131	110.19	XNYS	00067764326TRNY1
20251120 11:31:16.148000 -0500	69	110.19	XNYS	00067764327TRNY1
20251120 11:32:15.670000 -0500	63	110.16	XNYS	00067764504TRNY1
20251120 11:32:15.670000 -0500	37	110.16	XNYS	00067764505TRNY1
20251120 11:32:52.797000 -0500	70	110.2	XNYS	00067764560TRNY1
20251120 11:33:23.278000 -0500	70	110.1	XNYS	00067764628TRNY1
20251120 11:34:15.742000 -0500	80	110.12	XNYS	00067764740TRNY1
20251120 11:34:54.778000 -0500	26	110.16	XNYS	00067764895TRNY1
20251120 11:35:04.293000 -0500	100	110.15	XNYS	00067764948TRNY1
20251120 11:36:12.369000 -0500	100	110.16	XNYS	00067765077TRNY1
20251120 11:37:07.151000 -0500	80	110.17	XNYS	00067765225TRNY1
20251120 11:37:50.538000 -0500	80	110.17	XNYS	00067765351TRNY1
20251120 11:38:09.103000 -0500	100	110.16	XNYS	00067765414TRNY1
20251120 11:39:52.985000 -0500	100	110.21	XNYS	00067765837TRNY1
20251120 11:40:06.173000 -0500	75	110.21	XNYS	00067765881TRNY1
20251120 11:40:06.173000 -0500	25	110.21	XNYS	00067765882TRNY1
20251120 11:41:18.100000 -0500	1	110.19	XNYS	00067766139TRNY1
20251120 11:41:18.101000 -0500	90	110.19	XNYS	00067766140TRNY1
20251120 11:42:28.216000 -0500	100	110.15	XNYS	00067766414TRNY1
20251120 11:43:26.880000 -0500	100	110.38	XNYS	00067766536TRNY1
20251120 11:44:04.233000 -0500	44	110.3	XNYS	00067766630TRNY1
20251120 11:44:04.233000 -0500	56	110.3	XNYS	00067766631TRNY1
20251120 11:46:06.348000 -0500	37	110.17	XNYS	00067767071TRNY1
20251120 11:46:06.348000 -0500	1	110.17	XNYS	00067767072TRNY1
20251120 11:46:06.348000 -0500	62	110.17	XNYS	00067767073TRNY1
20251120 11:46:33.448000 -0500	80	110.26	XNYS	00067767133TRNY1
20251120 11:48:02.089000 -0500	8	110.39	XNYS	00067767341TRNY1
20251120 11:48:02.089000 -0500	92	110.39	XNYS	00067767342TRNY1
20251120 11:48:56.114000 -0500	70	110.59	XNYS	00067767505TRNY1
20251120 11:49:31.030000 -0500	36	110.65	XNYS	00067767729TRNY1
20251120 11:49:31.030000 -0500	34	110.65	XNYS	00067767730TRNY1
20251120 11:50:18.416000 -0500	60	110.86	XNYS	00067767836TRNY1
20251120 11:50:18.416000 -0500	10	110.86	XNYS	00067767837TRNY1
20251120 11:52:00.833000 -0500	25	111.04	XNYS	00067768218TRNY1
20251120 11:52:05.201000 -0500	100	111.04	XNYS	00067768251TRNY1
20251120 11:52:32.446000 -0500	100	110.98	XNYS	00067768357TRNY1
20251120 11:53:47.245000 -0500	100	111	XNYS	00067768510TRNY1
20251120 11:55:04.667000 -0500	100	111	XNYS	00067768740TRNY1
20251120 11:56:53.504000 -0500	100	110.91	XNYS	00067769115TRNY1
20251120 11:57:33.680000 -0500	100	110.69	XNYS	00067769277TRNY1
20251120 11:59:00.407000 -0500	90	110.55	XNYS	00067769560TRNY1
20251120 12:00:21.950000 -0500	90	110.53	XNYS	00067769824TRNY1
20251120 12:00:58.040000 -0500	100	110.46	XNYS	00067769876TRNY1
20251120 12:03:38.035000 -0500	200	110.64	XNYS	00067770203TRNY1
20251120 12:05:05.882000 -0500	90	110.65	XNYS	00067770393TRNY1
20251120 12:06:02.299000 -0500	80	110.52	XNYS	00067770575TRNY1
20251120 12:07:05.119000 -0500	7	110.53	XNYS	00067770703TRNY1
20251120 12:07:05.990000 -0500	100	110.49	XNYS	00067770718TRNY1
20251120 12:08:32.486000 -0500	70	110.68	XNYS	00067770952TRNY1
20251120 12:09:32.138000 -0500	90	110.64	XNYS	00067771065TRNY1
20251120 12:10:04.622000 -0500	100	110.59	XNYS	00067771121TRNY1
20251120 12:11:41.016000 -0500	70	110.54	XNYS	00067771417TRNY1
20251120 12:12:58.690000 -0500	80	110.33	XNYS	00067771566TRNY1
20251120 12:13:53.860000 -0500	100	110.22	XNYS	00067771694TRNY1
20251120 12:16:03.910000 -0500	100	110.33	XNYS	00067772038TRNY1
20251120 12:16:54.466000 -0500	90	110.17	XNYS	00067772152TRNY1
20251120 12:17:58.756000 -0500	41	110.12	XNYS	00067772309TRNY1
20251120 12:18:53.859000 -0500	27	110.19	XNYS	00067772475TRNY1
20251120 12:18:53.859000 -0500	73	110.19	XNYS	00067772476TRNY1
20251120 12:19:28.540000 -0500	68	110.21	XNYS	00067772526TRNY1
20251120 12:19:28.540000 -0500	2	110.21	XNYS	00067772527TRNY1
20251120 12:20:38.476000 -0500	70	110.13	XNYS	00067772678TRNY1
20251120 12:21:32.803000 -0500	100	110.34	XNYS	00067772747TRNY1
20251120 12:23:36.491000 -0500	100	110.33	XNYS	00067772965TRNY1
20251120 12:24:22.469000 -0500	70	110.42	XNYS	00067773040TRNY1
20251120 12:25:21.662000 -0500	90	110.33	XNYS	00067773207TRNY1
20251120 12:26:33.432000 -0500	6	110.44	XNYS	00067773366TRNY1
20251120 12:27:31.829000 -0500	50	110.64	XNYS	00067773465TRNY1
20251120 12:27:31.829000 -0500	40	110.64	XNYS	00067773466TRNY1
20251120 12:27:31.829000 -0500	10	110.64	XNYS	00067773467TRNY1
20251120 12:27:40.801000 -0500	90	110.56	XNYS	00067773484TRNY1
20251120 12:28:27.892000 -0500	100	110.58	XNYS	00067773566TRNY1
20251120 12:30:27.229000 -0500	29	110.43	XNYS	00067773823TRNY1
20251120 12:31:12.748000 -0500	100	110.49	XNYS	00067773982TRNY1
20251120 12:31:34.386000 -0500	80	110.44	XNYS	00067774035TRNY1
20251120 12:32:25.360000 -0500	100	110.44	XNYS	00067774171TRNY1
20251120 12:33:37.767000 -0500	80	110.37	XNYS	00067774293TRNY1
20251120 12:35:11.736000 -0500	100	110.22	XNYS	00067774482TRNY1
20251120 12:36:08.795000 -0500	80	110.07	XNYS	00067774648TRNY1
20251120 12:37:25.686000 -0500	100	110.18	XNYS	00067774797TRNY1
20251120 12:39:16.144000 -0500	100	110.34	XNYS	00067774994TRNY1
20251120 12:40:14.145000 -0500	10	110.32	XNYS	00067775128TRNY1
20251120 12:40:14.145000 -0500	90	110.32	XNYS	00067775129TRNY1
20251120 12:41:07.482000 -0500	70	110.42	XNYS	00067775206TRNY1
20251120 12:42:05.274000 -0500	15	110.36	XNYS	00067775303TRNY1
20251120 12:42:05.274000 -0500	65	110.36	XNYS	00067775304TRNY1
20251120 12:43:02.645000 -0500	80	110.16	XNYS	00067775418TRNY1
20251120 12:45:03.154000 -0500	99	110.08	XNYS	00067775669TRNY1
20251120 12:45:03.154000 -0500	1	110.08	XNYS	00067775670TRNY1
20251120 12:46:05.372000 -0500	100	109.84	XNYS	00067775782TRNY1
20251120 12:47:39.248000 -0500	100	109.8	XNYS	00067775939TRNY1
20251120 12:49:04.033000 -0500	100	109.78	XNYS	00067776256TRNY1
20251120 12:50:21.048000 -0500	21	109.86	XNYS	00067776424TRNY1
20251120 12:50:21.048000 -0500	69	109.86	XNYS	00067776425TRNY1
20251120 12:51:33.317000 -0500	100	109.9	XNYS	00067776579TRNY1
20251120 12:52:25.846000 -0500	72	109.94	XNYS	00067776653TRNY1
20251120 12:52:25.846000 -0500	1	109.94	XNYS	00067776654TRNY1
20251120 12:52:25.846000 -0500	27	109.94	XNYS	00067776655TRNY1
20251120 12:54:30.433000 -0500	64	109.74	XNYS	00067776896TRNY1
20251120 12:54:30.433000 -0500	1	109.74	XNYS	00067776897TRNY1
20251120 12:54:30.433000 -0500	35	109.74	XNYS	00067776898TRNY1
20251120 12:56:10.279000 -0500	51	109.83	XNYS	00067777075TRNY1
20251120 12:57:25.216000 -0500	100	109.86	XNYS	00067777233TRNY1
20251120 12:57:25.216000 -0500	100	109.86	XNYS	00067777234TRNY1
20251120 12:58:55.934000 -0500	7	109.68	XNYS	00067777372TRNY1
20251120 12:58:55.934000 -0500	63	109.68	XNYS	00067777373TRNY1
20251120 13:00:24.080000 -0500	1	109.8	XNYS	00067777665TRNY1
20251120 13:00:24.080000 -0500	79	109.8	XNYS	00067777666TRNY1
20251120 13:01:08.718000 -0500	50	109.79	XNYS	00067777714TRNY1
20251120 13:01:08.718000 -0500	50	109.79	XNYS	00067777715TRNY1
20251120 13:03:06.957000 -0500	90	109.94	XNYS	00067777908TRNY1
20251120 13:05:54.289000 -0500	140	110.16	XNYS	00067778204TRNY1
20251120 13:05:54.289000 -0500	60	110.16	XNYS	00067778205TRNY1
20251120 13:07:20.024000 -0500	100	110.37	XNYS	00067778314TRNY1
20251120 13:09:06.544000 -0500	100	110.24	XNYS	00067778530TRNY1
20251120 13:10:20.046000 -0500	80	110.1	XNYS	00067778675TRNY1
20251120 13:11:12.053000 -0500	70	110.1	XNYS	00067778734TRNY1
20251120 13:11:12.053000 -0500	1	110.1	XNYS	00067778735TRNY1
20251120 13:11:12.053000 -0500	2	110.1	XNYS	00067778736TRNY1
20251120 13:13:06.089000 -0500	100	110.34	XNYS	00067778915TRNY1
20251120 13:15:42.548000 -0500	200	110.51	XNYS	00067779156TRNY1
20251120 13:17:00.872000 -0500	90	110.43	XNYS	00067779376TRNY1
20251120 13:18:14.860000 -0500	100	110.29	XNYS	00067779456TRNY1
20251120 13:19:36.271000 -0500	39	110.39	XNYS	00067779608TRNY1
20251120 13:19:36.271000 -0500	61	110.39	XNYS	00067779609TRNY1
20251120 13:21:28.891000 -0500	90	110.35	XNYS	00067779784TRNY1
20251120 13:23:11.675000 -0500	100	110.2	XNYS	00067779963TRNY1
20251120 13:24:18.580000 -0500	70	110.18	XNYS	00067780042TRNY1
20251120 13:26:43.249000 -0500	100	110.06	XNYS	00067780189TRNY1
20251120 13:27:10.078000 -0500	70	110.05	XNYS	00067780239TRNY1
20251120 13:28:01.260000 -0500	70	109.99	XNYS	00067780333TRNY1
20251120 13:29:26.003000 -0500	40	110.07	XNYS	00067780484TRNY1
20251120 13:30:01.020000 -0500	40	109.88	XNYS	00067780514TRNY1
20251120 13:30:01.020000 -0500	40	109.88	XNYS	00067780515TRNY1
20251120 13:31:00.024000 -0500	100	109.8	XNYS	00067780555TRNY1
20251120 13:32:44.615000 -0500	70	109.8	XNYS	00067780726TRNY1
20251120 13:34:23.831000 -0500	90	109.66	XNYS	00067780864TRNY1
20251120 13:36:01.493000 -0500	100	109.65	XNYS	00067780956TRNY1
20251120 13:37:16.839000 -0500	100	109.54	XNYS	00067781024TRNY1
20251120 13:38:45.455000 -0500	90	109.48	XNYS	00067781146TRNY1
20251120 13:41:34.317000 -0500	100	109.46	XNYS	00067781399TRNY1
20251120 13:41:34.318000 -0500	90	109.45	XNYS	00067781400TRNY1
20251120 13:42:13.212000 -0500	100	109.41	XNYS	00067781479TRNY1
20251120 13:44:02.031000 -0500	70	109.25	XNYS	00067781635TRNY1
20251120 13:45:07.771000 -0500	70	109.13	XNYS	00067781739TRNY1
20251120 13:46:13.066000 -0500	70	108.99	XNYS	00067781810TRNY1
20251120 13:48:05.905000 -0500	100	108.91	XNYS	00067781969TRNY1
20251120 13:48:51.151000 -0500	80	108.9	XNYS	00067782058TRNY1
20251120 13:50:04.117000 -0500	80	108.89	XNYS	00067782201TRNY1
20251120 13:51:55.507000 -0500	100	108.86	XNYS	00067782441TRNY1
20251120 13:52:19.921000 -0500	100	108.84	XNYS	00067782476TRNY1
20251120 13:54:24.908000 -0500	90	108.83	XNYS	00067782699TRNY1
20251120 13:57:47.187000 -0500	192	108.91	XNYS	00067782892TRNY1
20251120 13:57:47.187000 -0500	8	108.91	XNYS	00067782893TRNY1
20251120 13:58:22.457000 -0500	100	109.03	XNYS	00067782999TRNY1
20251120 14:00:03.779000 -0500	100	109	XNYS	00067783137TRNY1
20251120 14:01:03.760000 -0500	100	109.03	XNYS	00067783214TRNY1
20251120 14:02:11.714000 -0500	100	109.09	XNYS	00067783262TRNY1
20251120 14:04:34.074000 -0500	100	108.96	XNYS	00067783500TRNY1
20251120 14:05:08.232000 -0500	70	108.82	XNYS	00067783628TRNY1
20251120 14:08:15.025000 -0500	27	108.91	XNYS	00067783815TRNY1
20251120 14:08:15.026000 -0500	173	108.91	XNYS	00067783816TRNY1
20251120 14:10:18.989000 -0500	200	109.09	XNYS	00067783988TRNY1
20251120 14:12:24.724000 -0500	95	109.06	XNYS	00067784121TRNY1
20251120 14:12:24.724000 -0500	1	109.06	XNYS	00067784122TRNY1
20251120 14:12:24.724000 -0500	4	109.06	XNYS	00067784123TRNY1
20251120 14:13:20.602000 -0500	100	108.97	XNYS	00067784207TRNY1
20251120 14:15:07.110000 -0500	100	108.88	XNYS	00067784353TRNY1
20251120 14:16:16.772000 -0500	100	108.83	XNYS	00067784433TRNY1
20251120 14:17:44.740000 -0500	80	109.11	XNYS	00067784938TRNY1
20251120 14:19:16.997000 -0500	75	109.2	XNYS	00067785063TRNY1
20251120 14:19:16.998000 -0500	15	109.2	XNYS	00067785064TRNY1
20251120 14:20:31.176000 -0500	44	109.21	XNYS	00067785153TRNY1
20251120 14:20:31.176000 -0500	1	109.21	XNYS	00067785154TRNY1
20251120 14:20:31.176000 -0500	1	109.21	XNYS	00067785155TRNY1
20251120 14:20:31.176000 -0500	54	109.21	XNYS	00067785156TRNY1
20251120 14:21:12.006000 -0500	70	109.18	XNYS	00067785199TRNY1
20251120 14:22:31.690000 -0500	80	109.23	XNYS	00067785234TRNY1
20251120 14:23:35.259000 -0500	100	109.25	XNYS	00067785315TRNY1
20251120 14:25:15.487000 -0500	3	109.14	XNYS	00067785461TRNY1
20251120 14:26:59.788000 -0500	200	109.3	XNYS	00067785746TRNY1
20251120 14:28:19.296000 -0500	70	109.45	XNYS	00067785826TRNY1
20251120 14:29:49.437000 -0500	90	109.44	XNYS	00067785921TRNY1
20251120 14:30:43.327000 -0500	90	109.39	XNYS	00067786036TRNY1
20251120 14:32:14.920000 -0500	100	109.41	XNYS	00067786195TRNY1
20251120 14:33:36.284000 -0500	25	109.38	XNYS	00067786261TRNY1
20251120 14:33:36.284000 -0500	75	109.38	XNYS	00067786262TRNY1
20251120 14:35:30.122000 -0500	1	109.42	XNYS	00067786372TRNY1
20251120 14:35:30.122000 -0500	99	109.42	XNYS	00067786373TRNY1
20251120 14:35:58.708000 -0500	100	109.44	XNYS	00067786419TRNY1
20251120 14:38:11.270000 -0500	100	109.28	XNYS	00067786664TRNY1
20251120 14:38:47.559000 -0500	100	109.23	XNYS	00067786750TRNY1
20251120 14:40:41.684000 -0500	80	109.14	XNYS	00067786930TRNY1
20251120 14:42:06.762000 -0500	100	109.16	XNYS	00067787029TRNY1
20251120 14:43:22.230000 -0500	90	109.29	XNYS	00067787159TRNY1
20251120 14:45:24.539000 -0500	100	109.32	XNYS	00067787314TRNY1
20251120 14:46:22.671000 -0500	100	109.3	XNYS	00067787381TRNY1
20251120 14:47:51.340000 -0500	100	109.33	XNYS	00067787479TRNY1
20251120 14:48:37.984000 -0500	100	109.39	XNYS	00067787526TRNY1
20251120 14:50:37.957000 -0500	100	109.3	XNYS	00067787689TRNY1
20251120 14:51:27.483000 -0500	70	109.26	XNYS	00067787806TRNY1
20251120 14:52:28.316000 -0500	11	109.29	XNYS	00067787890TRNY1
20251120 14:52:28.317000 -0500	59	109.29	XNYS	00067787891TRNY1
20251120 14:54:53.396000 -0500	200	109.45	XNYS	00067788034TRNY1
20251120 14:56:37.041000 -0500	90	109.58	XNYS	00067788172TRNY1
20251120 14:57:33.743000 -0500	100	109.58	XNYS	00067788305TRNY1
20251120 15:00:01.257000 -0500	200	109.64	XNYS	00067788491TRNY1
20251120 15:01:13.102000 -0500	90	109.64	XNYS	00067788649TRNY1
20251120 15:02:12.256000 -0500	80	109.54	XNYS	00067788732TRNY1
20251120 15:03:54.690000 -0500	100	109.46	XNYS	00067788981TRNY1
20251120 15:04:29.073000 -0500	70	109.44	XNYS	00067789008TRNY1
20251120 15:05:02.223000 -0500	60	109.31	XNYS	00067789075TRNY1
20251120 15:05:02.223000 -0500	10	109.31	XNYS	00067789076TRNY1
20251120 15:07:01.448000 -0500	100	109.45	XNYS	00067789302TRNY1
20251120 15:07:03.240000 -0500	100	109.43	XNYS	00067789303TRNY1
20251120 15:08:02.400000 -0500	100	109.39	XNYS	00067789460TRNY1
20251120 15:09:13.546000 -0500	100	109.31	XNYS	00067789658TRNY1
20251120 15:10:34.606000 -0500	70	109.32	XNYS	00067789781TRNY1
20251120 15:11:30.650000 -0500	100	109.33	XNYS	00067789930TRNY1
20251120 15:12:39.853000 -0500	1	109.28	XNYS	00067790059TRNY1
20251120 15:12:39.853000 -0500	79	109.28	XNYS	00067790060TRNY1
20251120 15:13:27.494000 -0500	100	109.26	XNYS	00067790137TRNY1
20251120 15:14:12.685000 -0500	100	109.29	XNYS	00067790177TRNY1
20251120 15:15:36.985000 -0500	80	109.4	XNYS	00067790366TRNY1
20251120 15:17:05.574000 -0500	100	109.36	XNYS	00067790512TRNY1
20251120 15:17:32.122000 -0500	90	109.35	XNYS	00067790594TRNY1
20251120 15:18:39.194000 -0500	100	109.36	XNYS	00067790745TRNY1
20251120 15:19:28.729000 -0500	80	109.37	XNYS	00067790882TRNY1
20251120 15:20:44.109000 -0500	100	109.41	XNYS	00067791047TRNY1
20251120 15:22:03.835000 -0500	100	109.47	XNYS	00067791259TRNY1
20251120 15:22:06.694000 -0500	90	109.46	XNYS	00067791276TRNY1
20251120 15:23:06.946000 -0500	80	109.47	XNYS	00067791404TRNY1
20251120 15:23:38.154000 -0500	90	109.4	XNYS	00067791511TRNY1
20251120 15:24:30.107000 -0500	80	109.3	XNYS	00067791652TRNY1
20251120 15:25:05.817000 -0500	80	109.25	XNYS	00067791748TRNY1
20251120 15:25:50.710000 -0500	42	109.23	XNYS	00067791808TRNY1
20251120 15:25:50.710000 -0500	28	109.23	XNYS	00067791809TRNY1
20251120 15:26:26.221000 -0500	70	109.21	XNYS	00067791858TRNY1
20251120 15:27:22.451000 -0500	100	109.16	XNYS	00067791964TRNY1
20251120 15:28:04.719000 -0500	90	109.19	XNYS	00067792058TRNY1
20251120 15:28:51.547000 -0500	90	109.2	XNYS	00067792151TRNY1
20251120 15:29:54.923000 -0500	100	109.21	XNYS	00067792262TRNY1
20251120 15:30:30.653000 -0500	100	109.21	XNYS	00067792388TRNY1
20251120 15:30:58.898000 -0500	100	109.16	XNYS	00067792444TRNY1
20251120 15:31:44.963000 -0500	70	109.12	XNYS	00067792623TRNY1
20251120 15:32:26.750000 -0500	70	109.03	XNYS	00067792829TRNY1
20251120 15:33:08.150000 -0500	90	109.04	XNYS	00067792935TRNY1
20251120 15:33:33.117000 -0500	70	108.97	XNYS	00067793041TRNY1
20251120 15:34:01.904000 -0500	70	108.9	XNYS	00067793115TRNY1
20251120 15:34:33.512000 -0500	93	108.89	XNYS	00067793240TRNY1
20251120 15:34:33.512000 -0500	7	108.89	XNYS	00067793241TRNY1
20251120 15:35:17.660000 -0500	100	108.82	XNYS	00067793421TRNY1
20251120 15:36:03.170000 -0500	100	108.8	XNYS	00067793581TRNY1
20251120 15:37:26.276000 -0500	100	108.84	XNYS	00067793833TRNY1
20251120 15:37:39.976000 -0500	50	108.79	XNYS	00067793896TRNY1
20251120 15:37:40.244000 -0500	100	108.79	XNYS	00067793898TRNY1
20251120 15:37:41.421000 -0500	734	108.79	XNYS	00067793899TRNY1
20251120 15:45:53.456000 -0500	80	108.49	XNYS	00067795731TRNY1
20251120 15:45:53.457000 -0500	75	108.49	XNYS	00067795732TRNY1
20251120 15:45:53.457000 -0500	45	108.49	XNYS	00067795733TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251121149028/en/

CRH plc