CRH PLC

Transaction in Own Shares • Dec 3, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

3rd December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 2nd December 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
33,200	$118.9138	$120.23	$118.43	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 669,460,398 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,115,944 of its ordinary shares in treasury, which represents 5.387% 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 2nd December 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:		2nd December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$118.9138	33,200

Time Traded	Share Quantity	Price per Share	Exchange	Trade ID
20251202 09:30:29.997000 -0500	225	120.23	XNYS	00068081211TRNY1
20251202 09:30:29.997000 -0500	75	120.23	XNYS	00068081212TRNY1
20251202 09:31:36.222000 -0500	200	120.12	XNYS	00068081481TRNY1
20251202 09:32:27.578000 -0500	200	120.04	XNYS	00068081669TRNY1
20251202 09:32:51.742000 -0500	12	120	XNYS	00068081767TRNY1
20251202 09:32:51.742000 -0500	68	120	XNYS	00068081768TRNY1
20251202 09:33:41.723000 -0500	70	119.95	XNYS	00068081919TRNY1
20251202 09:33:41.723000 -0500	1	119.95	XNYS	00068081920TRNY1
20251202 09:33:41.723000 -0500	100	119.95	XNYS	00068081921TRNY1
20251202 09:34:02.399000 -0500	70	119.81	XNYS	00068081995TRNY1
20251202 09:34:24.382000 -0500	70	119.79	XNYS	00068082022TRNY1
20251202 09:34:52.675000 -0500	100	119.77	XNYS	00068082083TRNY1
20251202 09:35:46.379000 -0500	100	119.74	XNYS	00068082192TRNY1
20251202 09:36:59.407000 -0500	200	119.75	XNYS	00068082298TRNY1
20251202 09:37:42.619000 -0500	50	119.87	XNYS	00068082394TRNY1
20251202 09:37:42.619000 -0500	50	119.87	XNYS	00068082395TRNY1
20251202 09:38:15.052000 -0500	80	119.95	XNYS	00068082439TRNY1
20251202 09:39:44.393000 -0500	50	119.86	XNYS	00068082563TRNY1
20251202 09:39:44.393000 -0500	150	119.86	XNYS	00068082564TRNY1
20251202 09:40:00.344000 -0500	1	119.73	XNYS	00068082584TRNY1
20251202 09:40:02.332000 -0500	100	119.73	XNYS	00068082589TRNY1
20251202 09:40:49.514000 -0500	62	119.42	XNYS	00068082650TRNY1
20251202 09:40:49.514000 -0500	8	119.42	XNYS	00068082651TRNY1
20251202 09:42:00.141000 -0500	100	119.3	XNYS	00068082792TRNY1
20251202 09:42:00.141000 -0500	100	119.29	XNYS	00068082793TRNY1
20251202 09:43:22.485000 -0500	100	119.25	XNYS	00068082947TRNY1
20251202 09:43:27.697000 -0500	100	119.15	XNYS	00068082956TRNY1
20251202 09:44:18.204000 -0500	49	119.16	XNYS	00068083039TRNY1
20251202 09:44:18.204000 -0500	51	119.16	XNYS	00068083040TRNY1
20251202 09:45:05.751000 -0500	90	119.17	XNYS	00068083104TRNY1
20251202 09:45:58.131000 -0500	90	119.13	XNYS	00068083173TRNY1
20251202 09:46:24.742000 -0500	90	119.01	XNYS	00068083227TRNY1
20251202 09:47:10.703000 -0500	100	119.02	XNYS	00068083280TRNY1
20251202 09:48:10.779000 -0500	100	119.11	XNYS	00068083413TRNY1
20251202 09:49:00.726000 -0500	100	119.18	XNYS	00068083480TRNY1
20251202 09:49:27.395000 -0500	100	119.26	XNYS	00068083545TRNY1
20251202 09:50:00.125000 -0500	70	119.22	XNYS	00068083641TRNY1
20251202 09:50:31.579000 -0500	80	119.3	XNYS	00068083689TRNY1
20251202 09:51:07.777000 -0500	80	119.31	XNYS	00068083733TRNY1
20251202 09:51:40.339000 -0500	100	119.15	XNYS	00068083753TRNY1
20251202 09:52:42.475000 -0500	77	119.11	XNYS	00068083892TRNY1
20251202 09:52:42.475000 -0500	1	119.11	XNYS	00068083893TRNY1
20251202 09:54:14.236000 -0500	200	119.19	XNYS	00068083994TRNY1
20251202 09:54:44.260000 -0500	100	119.17	XNYS	00068084069TRNY1
20251202 09:55:51.618000 -0500	90	119.2	XNYS	00068084171TRNY1
20251202 09:56:36.177000 -0500	90	119.11	XNYS	00068084323TRNY1
20251202 09:57:52.070000 -0500	50	119.23	XNYS	00068084501TRNY1
20251202 09:57:52.070000 -0500	50	119.23	XNYS	00068084502TRNY1
20251202 09:59:28.547000 -0500	200	119.31	XNYS	00068084673TRNY1
20251202 09:59:59.257000 -0500	70	119.29	XNYS	00068084724TRNY1
20251202 10:00:18.585000 -0500	70	119.2	XNYS	00068084770TRNY1
20251202 10:01:08.810000 -0500	80	119.17	XNYS	00068084948TRNY1
20251202 10:02:15.648000 -0500	100	119.17	XNYS	00068085115TRNY1
20251202 10:02:38.611000 -0500	90	119.05	XNYS	00068085179TRNY1
20251202 10:04:33.921000 -0500	200	119.22	XNYS	00068085388TRNY1
20251202 10:05:18.680000 -0500	100	119.17	XNYS	00068085445TRNY1
20251202 10:06:04.028000 -0500	100	119.23	XNYS	00068085566TRNY1
20251202 10:06:26.877000 -0500	100	119.05	XNYS	00068085611TRNY1
20251202 10:07:40.170000 -0500	100	119.03	XNYS	00068085862TRNY1
20251202 10:08:08.118000 -0500	1	119.07	XNYS	00068085903TRNY1
20251202 10:08:08.118000 -0500	99	119.07	XNYS	00068085904TRNY1
20251202 10:09:41.264000 -0500	100	119.26	XNYS	00068086077TRNY1
20251202 10:10:13.631000 -0500	90	119.25	XNYS	00068086147TRNY1
20251202 10:11:34.957000 -0500	82	119.26	XNYS	00068086360TRNY1
20251202 10:11:34.957000 -0500	1	119.26	XNYS	00068086361TRNY1
20251202 10:11:34.957000 -0500	19	119.26	XNYS	00068086362TRNY1
20251202 10:13:45.695000 -0500	25	119.28	XNYS	00068086656TRNY1
20251202 10:13:45.695000 -0500	110	119.28	XNYS	00068086657TRNY1
20251202 10:13:45.695000 -0500	165	119.28	XNYS	00068086658TRNY1
20251202 10:14:27.283000 -0500	34	119.24	XNYS	00068086725TRNY1
20251202 10:15:53.268000 -0500	200	119.35	XNYS	00068086921TRNY1
20251202 10:15:54.354000 -0500	70	119.34	XNYS	00068086922TRNY1
20251202 10:16:30.573000 -0500	70	119.26	XNYS	00068086997TRNY1
20251202 10:18:27.352000 -0500	100	119.28	XNYS	00068087132TRNY1
20251202 10:18:27.352000 -0500	55	119.28	XNYS	00068087133TRNY1
20251202 10:18:27.352000 -0500	39	119.28	XNYS	00068087134TRNY1
20251202 10:19:09.436000 -0500	100	119.29	XNYS	00068087204TRNY1
20251202 10:20:02.368000 -0500	90	119.27	XNYS	00068087275TRNY1
20251202 10:21:33.767000 -0500	200	119.19	XNYS	00068087400TRNY1
20251202 10:22:57.116000 -0500	100	119.21	XNYS	00068087482TRNY1
20251202 10:23:27.938000 -0500	70	119.1	XNYS	00068087531TRNY1
20251202 10:24:07.397000 -0500	80	118.98	XNYS	00068087573TRNY1
20251202 10:24:47.789000 -0500	80	118.94	XNYS	00068087619TRNY1
20251202 10:25:33.138000 -0500	80	118.91	XNYS	00068087697TRNY1
20251202 10:26:24.789000 -0500	59	118.85	XNYS	00068087786TRNY1
20251202 10:26:24.789000 -0500	21	118.85	XNYS	00068087787TRNY1
20251202 10:27:17.165000 -0500	100	118.75	XNYS	00068087887TRNY1
20251202 10:27:52.800000 -0500	100	118.69	XNYS	00068087959TRNY1
20251202 10:29:18.707000 -0500	90	118.58	XNYS	00068088075TRNY1
20251202 10:31:04.197000 -0500	200	118.83	XNYS	00068088216TRNY1
20251202 10:31:56.496000 -0500	90	118.63	XNYS	00068088285TRNY1
20251202 10:32:49.665000 -0500	60	118.59	XNYS	00068088339TRNY1
20251202 10:33:23.720000 -0500	60	118.57	XNYS	00068088370TRNY1
20251202 10:34:00.690000 -0500	80	118.49	XNYS	00068088402TRNY1
20251202 10:35:00.600000 -0500	90	118.51	XNYS	00068088459TRNY1
20251202 10:36:04.836000 -0500	100	118.57	XNYS	00068088524TRNY1
20251202 10:37:21.217000 -0500	100	118.67	XNYS	00068088584TRNY1
20251202 10:37:21.217000 -0500	2	118.67	XNYS	00068088585TRNY1
20251202 10:37:21.217000 -0500	38	118.67	XNYS	00068088586TRNY1
20251202 10:37:21.217000 -0500	2	118.67	XNYS	00068088587TRNY1
20251202 10:37:21.217000 -0500	58	118.67	XNYS	00068088588TRNY1
20251202 10:38:22.686000 -0500	100	118.59	XNYS	00068088663TRNY1
20251202 10:39:36.470000 -0500	90	118.52	XNYS	00068088754TRNY1
20251202 10:40:42.966000 -0500	100	118.58	XNYS	00068088830TRNY1
20251202 10:41:18.037000 -0500	100	118.63	XNYS	00068088870TRNY1
20251202 10:42:07.846000 -0500	70	118.67	XNYS	00068088918TRNY1
20251202 10:42:51.438000 -0500	70	118.71	XNYS	00068088961TRNY1
20251202 10:43:51.262000 -0500	90	118.69	XNYS	00068089012TRNY1
20251202 10:44:37.649000 -0500	99	118.59	XNYS	00068089092TRNY1
20251202 10:44:37.649000 -0500	1	118.59	XNYS	00068089093TRNY1
20251202 10:45:16.383000 -0500	100	118.62	XNYS	00068089132TRNY1
20251202 10:47:09.834000 -0500	100	118.75	XNYS	00068089203TRNY1
20251202 10:47:31.063000 -0500	15	118.72	XNYS	00068089219TRNY1
20251202 10:48:48.003000 -0500	171	118.81	XNYS	00068089271TRNY1
20251202 10:48:48.004000 -0500	29	118.81	XNYS	00068089272TRNY1
20251202 10:49:10.315000 -0500	70	118.86	XNYS	00068089298TRNY1
20251202 10:50:19.135000 -0500	90	118.89	XNYS	00068089340TRNY1
20251202 10:50:58.455000 -0500	78	118.92	XNYS	00068089379TRNY1
20251202 10:50:58.455000 -0500	22	118.92	XNYS	00068089380TRNY1
20251202 10:51:59.780000 -0500	100	118.84	XNYS	00068089458TRNY1
20251202 10:52:24.997000 -0500	100	118.79	XNYS	00068089487TRNY1
20251202 10:53:47.178000 -0500	100	118.71	XNYS	00068089569TRNY1
20251202 10:54:16.669000 -0500	100	118.67	XNYS	00068089595TRNY1
20251202 10:55:21.096000 -0500	80	118.67	XNYS	00068089642TRNY1
20251202 10:56:12.941000 -0500	90	118.72	XNYS	00068089712TRNY1
20251202 10:57:01.680000 -0500	70	118.67	XNYS	00068089784TRNY1
20251202 10:57:24.268000 -0500	70	118.65	XNYS	00068089810TRNY1
20251202 10:58:41.761000 -0500	100	118.61	XNYS	00068089913TRNY1
20251202 10:59:26.596000 -0500	100	118.61	XNYS	00068089991TRNY1
20251202 11:00:03.207000 -0500	90	118.55	XNYS	00068090053TRNY1
20251202 11:01:28.954000 -0500	100	118.54	XNYS	00068090252TRNY1
20251202 11:01:59.571000 -0500	100	118.51	XNYS	00068090327TRNY1
20251202 11:03:14.716000 -0500	100	118.45	XNYS	00068090397TRNY1
20251202 11:05:01.932000 -0500	200	118.55	XNYS	00068090579TRNY1
20251202 11:05:47.244000 -0500	100	118.59	XNYS	00068090675TRNY1
20251202 11:06:14.552000 -0500	80	118.5	XNYS	00068090742TRNY1
20251202 11:06:58.662000 -0500	31	118.6	XNYS	00068090836TRNY1
20251202 11:07:12.841000 -0500	80	118.58	XNYS	00068090857TRNY1
20251202 11:09:04.563000 -0500	100	118.69	XNYS	00068090992TRNY1
20251202 11:09:04.563000 -0500	90	118.69	XNYS	00068090993TRNY1
20251202 11:10:19.221000 -0500	82	118.67	XNYS	00068091176TRNY1
20251202 11:10:19.221000 -0500	1	118.67	XNYS	00068091177TRNY1
20251202 11:10:31.444000 -0500	100	118.66	XNYS	00068091188TRNY1
20251202 11:12:09.739000 -0500	100	118.63	XNYS	00068091345TRNY1
20251202 11:12:09.806000 -0500	100	118.62	XNYS	00068091346TRNY1
20251202 11:14:00.311000 -0500	100	118.59	XNYS	00068091521TRNY1
20251202 11:14:15.939000 -0500	70	118.55	XNYS	00068091546TRNY1
20251202 11:15:20.242000 -0500	100	118.54	XNYS	00068091666TRNY1
20251202 11:15:52.799000 -0500	90	118.52	XNYS	00068091737TRNY1
20251202 11:16:39.993000 -0500	90	118.56	XNYS	00068091798TRNY1
20251202 11:17:51.289000 -0500	51	118.52	XNYS	00068091898TRNY1
20251202 11:17:53.007000 -0500	100	118.52	XNYS	00068091901TRNY1
20251202 11:18:50.422000 -0500	80	118.47	XNYS	00068092016TRNY1
20251202 11:21:01.187000 -0500	20	118.65	XNYS	00068092280TRNY1
20251202 11:21:01.187000 -0500	100	118.65	XNYS	00068092281TRNY1
20251202 11:21:01.187000 -0500	1	118.65	XNYS	00068092282TRNY1
20251202 11:21:01.187000 -0500	1	118.65	XNYS	00068092283TRNY1
20251202 11:21:01.187000 -0500	3	118.65	XNYS	00068092284TRNY1
20251202 11:21:30.340000 -0500	98	118.71	XNYS	00068092328TRNY1
20251202 11:21:30.340000 -0500	1	118.71	XNYS	00068092329TRNY1
20251202 11:21:30.340000 -0500	13	118.71	XNYS	00068092330TRNY1
20251202 11:21:48.552000 -0500	80	118.66	XNYS	00068092372TRNY1
20251202 11:22:36.341000 -0500	80	118.57	XNYS	00068092434TRNY1
20251202 11:23:18.705000 -0500	7	118.54	XNYS	00068092504TRNY1
20251202 11:23:48.442000 -0500	100	118.5	XNYS	00068092554TRNY1
20251202 11:24:33.296000 -0500	90	118.46	XNYS	00068092639TRNY1
20251202 11:25:15.162000 -0500	90	118.53	XNYS	00068092804TRNY1
20251202 11:25:54.899000 -0500	70	118.5	XNYS	00068092856TRNY1
20251202 11:26:50.158000 -0500	1	118.43	XNYS	00068092925TRNY1
20251202 11:26:50.217000 -0500	100	118.43	XNYS	00068092926TRNY1
20251202 11:27:17.869000 -0500	1	118.44	XNYS	00068092973TRNY1
20251202 11:27:35.618000 -0500	100	118.44	XNYS	00068093004TRNY1
20251202 11:28:22.610000 -0500	100	118.54	XNYS	00068093101TRNY1
20251202 11:29:12.805000 -0500	100	118.56	XNYS	00068093200TRNY1
20251202 11:30:00.285000 -0500	100	118.54	XNYS	00068093251TRNY1
20251202 11:31:01.721000 -0500	90	118.64	XNYS	00068093340TRNY1
20251202 11:31:54.123000 -0500	100	118.63	XNYS	00068093416TRNY1
20251202 11:32:32.404000 -0500	100	118.54	XNYS	00068093491TRNY1
20251202 11:33:51.882000 -0500	52	118.64	XNYS	00068093609TRNY1
20251202 11:34:13.385000 -0500	70	118.64	XNYS	00068093627TRNY1
20251202 11:34:48.931000 -0500	70	118.64	XNYS	00068093693TRNY1
20251202 11:35:23.790000 -0500	70	118.47	XNYS	00068093742TRNY1
20251202 11:36:55.793000 -0500	100	118.57	XNYS	00068093905TRNY1
20251202 11:37:44.459000 -0500	100	118.58	XNYS	00068093996TRNY1
20251202 11:38:07.589000 -0500	80	118.53	XNYS	00068094022TRNY1
20251202 11:39:19.987000 -0500	90	118.7	XNYS	00068094142TRNY1
20251202 11:39:49.531000 -0500	70	118.7	XNYS	00068094173TRNY1
20251202 11:40:45.152000 -0500	50	118.78	XNYS	00068094221TRNY1
20251202 11:40:45.152000 -0500	20	118.78	XNYS	00068094222TRNY1
20251202 11:41:54.396000 -0500	100	118.86	XNYS	00068094371TRNY1
20251202 11:43:05.292000 -0500	100	118.7	XNYS	00068094467TRNY1
20251202 11:44:22.734000 -0500	51	118.74	XNYS	00068094581TRNY1
20251202 11:44:22.734000 -0500	49	118.74	XNYS	00068094582TRNY1
20251202 11:45:42.248000 -0500	100	118.85	XNYS	00068094690TRNY1
20251202 11:46:33.243000 -0500	100	118.83	XNYS	00068094760TRNY1
20251202 11:48:05.058000 -0500	100	118.91	XNYS	00068094855TRNY1
20251202 11:48:50.113000 -0500	100	118.8	XNYS	00068094911TRNY1
20251202 11:50:21.410000 -0500	90	118.8	XNYS	00068095080TRNY1
20251202 11:51:08.220000 -0500	70	118.85	XNYS	00068095160TRNY1
20251202 11:52:55.094000 -0500	100	118.91	XNYS	00068095316TRNY1
20251202 11:54:00.114000 -0500	100	118.89	XNYS	00068095394TRNY1
20251202 11:55:44.078000 -0500	100	118.96	XNYS	00068095536TRNY1
20251202 11:56:26.885000 -0500	90	118.89	XNYS	00068095590TRNY1
20251202 11:57:23.667000 -0500	70	118.88	XNYS	00068095671TRNY1
20251202 11:58:18.649000 -0500	70	118.79	XNYS	00068095742TRNY1
20251202 11:59:45.853000 -0500	58	118.8	XNYS	00068095966TRNY1
20251202 11:59:45.853000 -0500	1	118.8	XNYS	00068095967TRNY1
20251202 11:59:45.853000 -0500	1	118.8	XNYS	00068095968TRNY1
20251202 11:59:45.853000 -0500	40	118.8	XNYS	00068095969TRNY1
20251202 12:00:14.440000 -0500	100	118.81	XNYS	00068095992TRNY1
20251202 12:02:04.710000 -0500	70	118.82	XNYS	00068096108TRNY1
20251202 12:03:32.092000 -0500	100	118.85	XNYS	00068096244TRNY1
20251202 12:04:33.652000 -0500	80	118.89	XNYS	00068096291TRNY1
20251202 12:05:56.972000 -0500	100	118.86	XNYS	00068096407TRNY1
20251202 12:07:19.736000 -0500	26	118.88	XNYS	00068096519TRNY1
20251202 12:07:30.163000 -0500	25	118.88	XNYS	00068096538TRNY1
20251202 12:07:30.163000 -0500	75	118.88	XNYS	00068096539TRNY1
20251202 12:08:36.039000 -0500	90	118.91	XNYS	00068096599TRNY1
20251202 12:09:59.145000 -0500	90	118.87	XNYS	00068096737TRNY1
20251202 12:10:59.042000 -0500	90	118.92	XNYS	00068096814TRNY1
20251202 12:12:43.153000 -0500	90	118.86	XNYS	00068096959TRNY1
20251202 12:13:30.945000 -0500	100	118.89	XNYS	00068096999TRNY1
20251202 12:15:47.231000 -0500	100	118.88	XNYS	00068097136TRNY1
20251202 12:16:53.566000 -0500	100	118.88	XNYS	00068097226TRNY1
20251202 12:18:11.501000 -0500	1	118.98	XNYS	00068097369TRNY1
20251202 12:18:11.501000 -0500	79	118.98	XNYS	00068097370TRNY1
20251202 12:19:59.447000 -0500	1	119.04	XNYS	00068097556TRNY1
20251202 12:20:06.120000 -0500	94	119.04	XNYS	00068097563TRNY1
20251202 12:21:10.237000 -0500	90	119.07	XNYS	00068097705TRNY1
20251202 12:22:00.252000 -0500	80	119.1	XNYS	00068097754TRNY1
20251202 12:24:11.033000 -0500	100	119.11	XNYS	00068097934TRNY1
20251202 12:24:11.033000 -0500	100	119.11	XNYS	00068097935TRNY1
20251202 12:25:59.400000 -0500	100	119.04	XNYS	00068098060TRNY1
20251202 12:27:01.701000 -0500	70	119.03	XNYS	00068098129TRNY1
20251202 12:28:49.897000 -0500	76	119	XNYS	00068098336TRNY1
20251202 12:28:49.897000 -0500	1	119	XNYS	00068098337TRNY1
20251202 12:28:49.897000 -0500	23	119	XNYS	00068098338TRNY1
20251202 12:30:14.800000 -0500	100	119	XNYS	00068098418TRNY1
20251202 12:32:41.900000 -0500	200	119.12	XNYS	00068098527TRNY1
20251202 12:34:38.683000 -0500	100	119.1	XNYS	00068098694TRNY1
20251202 12:34:38.683000 -0500	21	119.1	XNYS	00068098695TRNY1
20251202 12:36:01.581000 -0500	44	119.09	XNYS	00068098752TRNY1
20251202 12:36:01.581000 -0500	56	119.09	XNYS	00068098753TRNY1
20251202 12:38:32.083000 -0500	200	119.15	XNYS	00068098933TRNY1
20251202 12:40:20.065000 -0500	100	119.07	XNYS	00068099127TRNY1
20251202 12:42:45.546000 -0500	200	119.15	XNYS	00068099284TRNY1
20251202 12:44:01.318000 -0500	100	119.24	XNYS	00068099417TRNY1
20251202 12:46:43.204000 -0500	100	119.2	XNYS	00068099588TRNY1
20251202 12:47:17.490000 -0500	90	119.18	XNYS	00068099625TRNY1
20251202 12:49:20.585000 -0500	100	119.17	XNYS	00068099743TRNY1
20251202 12:50:49.111000 -0500	100	119.14	XNYS	00068099844TRNY1
20251202 12:52:00.268000 -0500	90	119.08	XNYS	00068099934TRNY1
20251202 12:53:43.864000 -0500	100	119	XNYS	00068100094TRNY1
20251202 12:54:33.174000 -0500	70	118.93	XNYS	00068100152TRNY1
20251202 12:55:34.249000 -0500	70	118.82	XNYS	00068100206TRNY1
20251202 12:57:08.555000 -0500	100	118.66	XNYS	00068100334TRNY1
20251202 12:59:44.152000 -0500	30	118.7	XNYS	00068100634TRNY1
20251202 12:59:44.152000 -0500	170	118.7	XNYS	00068100635TRNY1
20251202 13:03:00.601000 -0500	100	118.77	XNYS	00068100911TRNY1
20251202 13:04:06.667000 -0500	100	118.84	XNYS	00068101125TRNY1
20251202 13:06:12.675000 -0500	100	118.88	XNYS	00068101396TRNY1
20251202 13:07:25.207000 -0500	100	118.94	XNYS	00068101549TRNY1
20251202 13:07:27.830000 -0500	100	118.94	XNYS	00068101552TRNY1
20251202 13:10:14.164000 -0500	100	118.9	XNYS	00068101711TRNY1
20251202 13:11:06.678000 -0500	80	118.82	XNYS	00068101749TRNY1
20251202 13:13:16.183000 -0500	100	118.9	XNYS	00068101923TRNY1
20251202 13:14:28.488000 -0500	1	118.94	XNYS	00068101961TRNY1
20251202 13:14:28.488000 -0500	17	118.94	XNYS	00068101962TRNY1
20251202 13:14:28.488000 -0500	82	118.94	XNYS	00068101963TRNY1
20251202 13:16:49.553000 -0500	100	118.89	XNYS	00068102096TRNY1
20251202 13:18:41.599000 -0500	100	119	XNYS	00068102224TRNY1
20251202 13:20:01.303000 -0500	100	119.03	XNYS	00068102253TRNY1
20251202 13:20:38.706000 -0500	70	119.01	XNYS	00068102278TRNY1
20251202 13:22:04.820000 -0500	70	119.02	XNYS	00068102346TRNY1
20251202 13:23:52.731000 -0500	100	119.05	XNYS	00068102419TRNY1
20251202 13:25:06.033000 -0500	80	119.02	XNYS	00068102485TRNY1
20251202 13:26:22.760000 -0500	100	119.02	XNYS	00068102582TRNY1
20251202 13:28:30.746000 -0500	90	118.94	XNYS	00068102677TRNY1
20251202 13:31:14.663000 -0500	11	118.99	XNYS	00068102795TRNY1
20251202 13:31:14.663000 -0500	89	118.99	XNYS	00068102796TRNY1
20251202 13:31:55.482000 -0500	80	118.97	XNYS	00068102850TRNY1
20251202 13:32:25.831000 -0500	100	118.91	XNYS	00068102878TRNY1
20251202 13:35:04.326000 -0500	90	118.86	XNYS	00068103009TRNY1
20251202 13:37:06.112000 -0500	100	118.77	XNYS	00068103161TRNY1
20251202 13:39:53.329000 -0500	200	118.67	XNYS	00068103352TRNY1
20251202 13:42:06.043000 -0500	100	118.66	XNYS	00068103544TRNY1
20251202 13:43:00.057000 -0500	80	118.64	XNYS	00068103633TRNY1
20251202 13:44:59.604000 -0500	100	118.73	XNYS	00068103866TRNY1
20251202 13:46:29.361000 -0500	21	118.67	XNYS	00068103960TRNY1
20251202 13:46:29.362000 -0500	79	118.67	XNYS	00068103961TRNY1
20251202 13:47:19.520000 -0500	27	118.69	XNYS	00068103999TRNY1
20251202 13:47:19.520000 -0500	73	118.69	XNYS	00068104000TRNY1
20251202 13:49:00.839000 -0500	2	118.67	XNYS	00068104113TRNY1
20251202 13:49:00.839000 -0500	37	118.67	XNYS	00068104114TRNY1
20251202 13:49:00.840000 -0500	1	118.67	XNYS	00068104115TRNY1
20251202 13:49:00.840000 -0500	4	118.67	XNYS	00068104116TRNY1
20251202 13:50:07.109000 -0500	80	118.7	XNYS	00068104187TRNY1
20251202 13:50:41.156000 -0500	70	118.68	XNYS	00068104233TRNY1
20251202 13:51:59.386000 -0500	80	118.68	XNYS	00068104327TRNY1
20251202 13:53:15.161000 -0500	70	118.72	XNYS	00068104437TRNY1
20251202 13:55:00.596000 -0500	100	118.68	XNYS	00068104504TRNY1
20251202 13:55:54.041000 -0500	70	118.71	XNYS	00068104562TRNY1
20251202 13:56:57.964000 -0500	100	118.67	XNYS	00068104621TRNY1
20251202 13:59:19.429000 -0500	100	118.66	XNYS	00068104795TRNY1
20251202 14:00:27.535000 -0500	90	118.67	XNYS	00068104968TRNY1
20251202 14:01:33.290000 -0500	100	118.7	XNYS	00068105060TRNY1
20251202 14:04:34.668000 -0500	9	118.73	XNYS	00068105265TRNY1
20251202 14:04:34.668000 -0500	91	118.73	XNYS	00068105266TRNY1
20251202 14:04:53.298000 -0500	90	118.7	XNYS	00068105286TRNY1
20251202 14:06:28.614000 -0500	100	118.71	XNYS	00068105377TRNY1
20251202 14:07:24.584000 -0500	70	118.69	XNYS	00068105431TRNY1
20251202 14:08:38.058000 -0500	100	118.74	XNYS	00068105488TRNY1
20251202 14:09:53.866000 -0500	70	118.69	XNYS	00068105568TRNY1
20251202 14:11:42.238000 -0500	90	118.65	XNYS	00068105819TRNY1
20251202 14:13:21.335000 -0500	100	118.64	XNYS	00068106106TRNY1
20251202 14:14:24.478000 -0500	70	118.65	XNYS	00068106165TRNY1
20251202 14:15:00.647000 -0500	70	118.63	XNYS	00068106214TRNY1
20251202 14:16:59.475000 -0500	14	118.72	XNYS	00068106328TRNY1
20251202 14:16:59.476000 -0500	4	118.72	XNYS	00068106329TRNY1
20251202 14:16:59.476000 -0500	28	118.72	XNYS	00068106330TRNY1
20251202 14:17:33.589000 -0500	100	118.7	XNYS	00068106424TRNY1
20251202 14:19:39.105000 -0500	100	118.84	XNYS	00068106557TRNY1
20251202 14:20:33.462000 -0500	90	118.83	XNYS	00068106613TRNY1
20251202 14:21:50.471000 -0500	80	118.74	XNYS	00068106710TRNY1
20251202 14:23:10.454000 -0500	90	118.72	XNYS	00068106801TRNY1
20251202 14:25:01.839000 -0500	100	118.69	XNYS	00068106920TRNY1
20251202 14:26:08.002000 -0500	100	118.66	XNYS	00068106989TRNY1
20251202 14:27:59.357000 -0500	70	118.65	XNYS	00068107108TRNY1
20251202 14:30:09.666000 -0500	100	118.73	XNYS	00068107230TRNY1
20251202 14:30:11.394000 -0500	100	118.72	XNYS	00068107234TRNY1
20251202 14:32:42.602000 -0500	100	118.81	XNYS	00068107388TRNY1
20251202 14:33:59.709000 -0500	100	118.78	XNYS	00068107454TRNY1
20251202 14:35:10.321000 -0500	80	118.76	XNYS	00068107526TRNY1
20251202 14:36:15.793000 -0500	14	118.66	XNYS	00068107591TRNY1
20251202 14:36:15.793000 -0500	86	118.66	XNYS	00068107592TRNY1
20251202 14:38:02.127000 -0500	76	118.62	XNYS	00068107692TRNY1
20251202 14:38:02.127000 -0500	1	118.62	XNYS	00068107693TRNY1
20251202 14:39:34.164000 -0500	70	118.65	XNYS	00068107789TRNY1
20251202 14:40:18.893000 -0500	70	118.64	XNYS	00068107846TRNY1
20251202 14:41:44.142000 -0500	90	118.62	XNYS	00068107983TRNY1
20251202 14:43:58.243000 -0500	100	118.63	XNYS	00068108121TRNY1
20251202 14:44:27.767000 -0500	100	118.66	XNYS	00068108150TRNY1
20251202 14:46:56.298000 -0500	100	118.7	XNYS	00068108311TRNY1
20251202 14:47:47.789000 -0500	70	118.68	XNYS	00068108350TRNY1
20251202 14:48:41.696000 -0500	100	118.71	XNYS	00068108412TRNY1
20251202 14:50:55.690000 -0500	100	118.77	XNYS	00068108611TRNY1
20251202 14:51:23.463000 -0500	100	118.79	XNYS	00068108641TRNY1
20251202 14:53:17.635000 -0500	80	118.86	XNYS	00068108786TRNY1
20251202 14:55:02.510000 -0500	100	118.78	XNYS	00068108924TRNY1
20251202 14:56:29.823000 -0500	15	118.73	XNYS	00068109037TRNY1
20251202 14:56:29.823000 -0500	85	118.73	XNYS	00068109038TRNY1
20251202 14:58:22.274000 -0500	100	118.79	XNYS	00068109167TRNY1
20251202 14:58:22.275000 -0500	100	118.79	XNYS	00068109168TRNY1
20251202 15:00:31.262000 -0500	31	118.76	XNYS	00068109304TRNY1
20251202 15:00:31.262000 -0500	69	118.76	XNYS	00068109305TRNY1
20251202 15:01:04.631000 -0500	100	118.79	XNYS	00068109326TRNY1
20251202 15:02:48.742000 -0500	90	118.67	XNYS	00068109461TRNY1
20251202 15:04:08.014000 -0500	100	118.67	XNYS	00068109547TRNY1
20251202 15:05:43.060000 -0500	100	118.72	XNYS	00068109659TRNY1
20251202 15:07:00.753000 -0500	12	118.72	XNYS	00068109752TRNY1
20251202 15:07:00.753000 -0500	88	118.72	XNYS	00068109753TRNY1
20251202 15:07:45.174000 -0500	80	118.73	XNYS	00068109807TRNY1
20251202 15:09:16.932000 -0500	100	118.76	XNYS	00068109988TRNY1
20251202 15:10:21.371000 -0500	90	118.8	XNYS	00068110088TRNY1
20251202 15:11:01.608000 -0500	80	118.8	XNYS	00068110151TRNY1
20251202 15:13:39.958000 -0500	200	118.91	XNYS	00068110392TRNY1
20251202 15:14:20.037000 -0500	100	118.9	XNYS	00068110435TRNY1
20251202 15:15:24.281000 -0500	100	118.9	XNYS	00068110507TRNY1
20251202 15:16:55.452000 -0500	80	118.83	XNYS	00068110650TRNY1
20251202 15:17:57.526000 -0500	100	118.77	XNYS	00068110740TRNY1
20251202 15:18:46.257000 -0500	80	118.85	XNYS	00068110799TRNY1
20251202 15:19:38.722000 -0500	100	118.8	XNYS	00068110928TRNY1
20251202 15:21:35.407000 -0500	200	118.85	XNYS	00068111062TRNY1
20251202 15:22:36.782000 -0500	70	118.86	XNYS	00068111130TRNY1
20251202 15:24:00.603000 -0500	100	118.81	XNYS	00068111196TRNY1
20251202 15:24:12.664000 -0500	100	118.8	XNYS	00068111206TRNY1
20251202 15:25:24.665000 -0500	70	118.77	XNYS	00068111285TRNY1
20251202 15:27:20.556000 -0500	200	118.76	XNYS	00068111414TRNY1
20251202 15:27:57.993000 -0500	80	118.74	XNYS	00068111458TRNY1
20251202 15:29:14.298000 -0500	100	118.75	XNYS	00068111604TRNY1
20251202 15:29:57.248000 -0500	64	118.78	XNYS	00068111660TRNY1
20251202 15:29:57.248000 -0500	36	118.78	XNYS	00068111661TRNY1
20251202 15:31:21.402000 -0500	84	118.78	XNYS	00068111770TRNY1
20251202 15:31:21.402000 -0500	116	118.78	XNYS	00068111771TRNY1
20251202 15:32:46.379000 -0500	100	118.84	XNYS	00068111901TRNY1
20251202 15:32:59.394000 -0500	70	118.82	XNYS	00068111926TRNY1
20251202 15:33:50.440000 -0500	967	118.83	XNYS	00068111979TRNY1
20251202 15:33:50.442000 -0500	366	118.83	XNYS	00068111980TRNY1
20251202 15:35:18.104000 -0500	100	118.93	XNYS	00068112055TRNY1
20251202 15:35:22.188000 -0500	100	118.94	XNYS	00068112059TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251203367924/en/

CRH plc