CRH PLC

Transaction in Own Shares • Dec 4, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

4th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 3rd 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
32,700	$120.5439	$121.79	$118.67	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 669,427,698 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 3rd 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:		3rd December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$120.5439	32,700

Time Traded	Trade Quantity	Price per Share	ExVenue	Trade ID
20251203 09:30:06.800000 -0500	1	118.92	XNYS	00068116871TRNY1
20251203 09:30:09.934000 -0500	99	118.87	XNYS	00068116887TRNY1
20251203 09:30:09.934000 -0500	1	118.87	XNYS	00068116888TRNY1
20251203 09:30:09.934000 -0500	100	118.87	XNYS	00068116889TRNY1
20251203 09:30:13.958000 -0500	100	118.77	XNYS	00068116915TRNY1
20251203 09:30:46.592000 -0500	100	118.67	XNYS	00068116959TRNY1
20251203 09:31:26.525000 -0500	100	118.86	XNYS	00068117060TRNY1
20251203 09:32:06.547000 -0500	100	118.86	XNYS	00068117147TRNY1
20251203 09:32:06.655000 -0500	80	118.85	XNYS	00068117148TRNY1
20251203 09:32:41.291000 -0500	100	118.87	XNYS	00068117218TRNY1
20251203 09:33:26.110000 -0500	100	119.11	XNYS	00068117280TRNY1
20251203 09:33:36.910000 -0500	100	119.14	XNYS	00068117295TRNY1
20251203 09:33:55.017000 -0500	100	119.04	XNYS	00068117321TRNY1
20251203 09:34:47.966000 -0500	1	119.21	XNYS	00068117374TRNY1
20251203 09:34:54.850000 -0500	70	119.22	XNYS	00068117394TRNY1
20251203 09:34:54.850000 -0500	19	119.22	XNYS	00068117395TRNY1
20251203 09:34:54.850000 -0500	1	119.22	XNYS	00068117396TRNY1
20251203 09:34:54.850000 -0500	10	119.22	XNYS	00068117397TRNY1
20251203 09:35:28.119000 -0500	100	119.55	XNYS	00068117435TRNY1
20251203 09:35:48.185000 -0500	100	119.67	XNYS	00068117479TRNY1
20251203 09:36:38.475000 -0500	90	119.66	XNYS	00068117549TRNY1
20251203 09:37:58.786000 -0500	200	119.62	XNYS	00068117642TRNY1
20251203 09:38:17.462000 -0500	80	119.68	XNYS	00068117670TRNY1
20251203 09:38:48.926000 -0500	40	119.71	XNYS	00068117745TRNY1
20251203 09:38:48.926000 -0500	40	119.71	XNYS	00068117746TRNY1
20251203 09:40:05.344000 -0500	100	119.55	XNYS	00068118001TRNY1
20251203 09:40:09.745000 -0500	80	119.57	XNYS	00068118009TRNY1
20251203 09:40:49.469000 -0500	80	119.6	XNYS	00068118077TRNY1
20251203 09:41:27.311000 -0500	26	119.53	XNYS	00068118121TRNY1
20251203 09:41:27.311000 -0500	11	119.53	XNYS	00068118122TRNY1
20251203 09:41:27.311000 -0500	25	119.53	XNYS	00068118123TRNY1
20251203 09:41:27.311000 -0500	25	119.53	XNYS	00068118124TRNY1
20251203 09:41:27.311000 -0500	3	119.53	XNYS	00068118125TRNY1
20251203 09:41:58.347000 -0500	90	119.29	XNYS	00068118199TRNY1
20251203 09:42:21.006000 -0500	80	119.17	XNYS	00068118215TRNY1
20251203 09:43:05.735000 -0500	5	119.1	XNYS	00068118256TRNY1
20251203 09:43:49.430000 -0500	100	119.17	XNYS	00068118331TRNY1
20251203 09:44:00.934000 -0500	6	119.15	XNYS	00068118339TRNY1
20251203 09:44:00.934000 -0500	84	119.15	XNYS	00068118340TRNY1
20251203 09:45:00.001000 -0500	7	119.09	XNYS	00068118412TRNY1
20251203 09:45:00.001000 -0500	93	119.09	XNYS	00068118413TRNY1
20251203 09:45:15.225000 -0500	100	118.83	XNYS	00068118454TRNY1
20251203 09:45:52.602000 -0500	100	118.94	XNYS	00068118504TRNY1
20251203 09:46:40.524000 -0500	100	119.01	XNYS	00068118550TRNY1
20251203 09:47:37.778000 -0500	1	118.88	XNYS	00068118619TRNY1
20251203 09:47:37.778000 -0500	99	118.88	XNYS	00068118620TRNY1
20251203 09:48:31.121000 -0500	200	118.98	XNYS	00068118695TRNY1
20251203 09:49:15.084000 -0500	80	118.94	XNYS	00068118782TRNY1
20251203 09:51:08.043000 -0500	200	118.85	XNYS	00068118924TRNY1
20251203 09:53:02.858000 -0500	100	119.03	XNYS	00068119109TRNY1
20251203 09:53:02.858000 -0500	200	119.03	XNYS	00068119110TRNY1
20251203 09:53:57.555000 -0500	100	118.96	XNYS	00068119176TRNY1
20251203 09:55:02.827000 -0500	100	118.98	XNYS	00068119282TRNY1
20251203 09:55:02.827000 -0500	100	118.97	XNYS	00068119283TRNY1
20251203 09:56:52.768000 -0500	100	118.99	XNYS	00068119503TRNY1
20251203 09:56:53.796000 -0500	90	118.98	XNYS	00068119505TRNY1
20251203 10:00:00.073000 -0500	30	119.02	XNYS	00068119867TRNY1
20251203 10:00:00.625000 -0500	50	119.07	XNYS	00068119871TRNY1
20251203 10:00:00.625000 -0500	250	119.07	XNYS	00068119872TRNY1
20251203 10:00:30.379000 -0500	90	119.01	XNYS	00068119937TRNY1
20251203 10:02:26.414000 -0500	12	118.97	XNYS	00068120413TRNY1
20251203 10:02:26.414000 -0500	10	118.97	XNYS	00068120414TRNY1
20251203 10:02:38.755000 -0500	176	119.01	XNYS	00068120517TRNY1
20251203 10:02:38.755000 -0500	24	119.01	XNYS	00068120518TRNY1
20251203 10:03:12.290000 -0500	100	119.11	XNYS	00068120661TRNY1
20251203 10:04:05.075000 -0500	100	119.09	XNYS	00068120876TRNY1
20251203 10:04:33.270000 -0500	100	119.16	XNYS	00068121043TRNY1
20251203 10:05:38.100000 -0500	100	119.11	XNYS	00068121355TRNY1
20251203 10:07:12.918000 -0500	90	119.21	XNYS	00068121773TRNY1
20251203 10:07:12.918000 -0500	1	119.21	XNYS	00068121774TRNY1
20251203 10:07:12.985000 -0500	100	119.21	XNYS	00068121775TRNY1
20251203 10:07:53.554000 -0500	100	119.22	XNYS	00068121977TRNY1
20251203 10:08:57.033000 -0500	100	119.26	XNYS	00068122209TRNY1
20251203 10:09:11.477000 -0500	80	119.19	XNYS	00068122257TRNY1
20251203 10:09:51.299000 -0500	80	119.23	XNYS	00068122382TRNY1
20251203 10:11:01.648000 -0500	100	119.3	XNYS	00068122621TRNY1
20251203 10:11:12.150000 -0500	80	119.28	XNYS	00068122704TRNY1
20251203 10:12:05.348000 -0500	100	119.23	XNYS	00068122957TRNY1
20251203 10:12:52.257000 -0500	100	119.19	XNYS	00068123167TRNY1
20251203 10:14:41.307000 -0500	200	119.26	XNYS	00068123463TRNY1
20251203 10:15:10.888000 -0500	37	119.32	XNYS	00068123534TRNY1
20251203 10:15:10.888000 -0500	33	119.32	XNYS	00068123535TRNY1
20251203 10:15:54.273000 -0500	100	119.34	XNYS	00068123634TRNY1
20251203 10:16:23.509000 -0500	37	119.41	XNYS	00068123685TRNY1
20251203 10:17:09.071000 -0500	100	119.45	XNYS	00068123780TRNY1
20251203 10:17:51.581000 -0500	80	119.42	XNYS	00068123852TRNY1
20251203 10:18:29.072000 -0500	100	119.56	XNYS	00068124007TRNY1
20251203 10:19:26.533000 -0500	97	119.82	XNYS	00068124129TRNY1
20251203 10:19:26.533000 -0500	3	119.82	XNYS	00068124130TRNY1
20251203 10:19:53.894000 -0500	50	119.85	XNYS	00068124183TRNY1
20251203 10:19:53.894000 -0500	50	119.85	XNYS	00068124184TRNY1
20251203 10:21:18.530000 -0500	100	119.95	XNYS	00068124544TRNY1
20251203 10:22:01.967000 -0500	80	119.98	XNYS	00068124641TRNY1
20251203 10:22:34.606000 -0500	100	120.16	XNYS	00068124728TRNY1
20251203 10:24:04.256000 -0500	100	120.33	XNYS	00068125035TRNY1
20251203 10:25:38.553000 -0500	200	120.57	XNYS	00068125245TRNY1
20251203 10:26:16.457000 -0500	100	120.61	XNYS	00068125316TRNY1
20251203 10:27:45.485000 -0500	100	120.65	XNYS	00068125701TRNY1
20251203 10:28:22.322000 -0500	70	120.56	XNYS	00068125790TRNY1
20251203 10:28:47.371000 -0500	70	120.51	XNYS	00068125866TRNY1
20251203 10:29:50.363000 -0500	100	120.47	XNYS	00068126057TRNY1
20251203 10:30:20.227000 -0500	100	120.47	XNYS	00068126114TRNY1
20251203 10:32:19.671000 -0500	100	120.36	XNYS	00068126397TRNY1
20251203 10:32:19.671000 -0500	50	120.35	XNYS	00068126398TRNY1
20251203 10:32:19.671000 -0500	13	120.35	XNYS	00068126399TRNY1
20251203 10:32:19.671000 -0500	37	120.35	XNYS	00068126400TRNY1
20251203 10:33:10.295000 -0500	100	120.35	XNYS	00068126563TRNY1
20251203 10:36:20.582000 -0500	300	120.36	XNYS	00068126931TRNY1
20251203 10:37:16.447000 -0500	100	120.28	XNYS	00068127035TRNY1
20251203 10:38:29.855000 -0500	70	120.23	XNYS	00068127173TRNY1
20251203 10:38:29.855000 -0500	30	120.23	XNYS	00068127174TRNY1
20251203 10:40:43.775000 -0500	200	120.2	XNYS	00068127686TRNY1
20251203 10:41:03.615000 -0500	90	120.16	XNYS	00068127717TRNY1
20251203 10:42:35.828000 -0500	177	120.17	XNYS	00068127869TRNY1
20251203 10:42:35.828000 -0500	23	120.17	XNYS	00068127870TRNY1
20251203 10:43:23.056000 -0500	89	120.14	XNYS	00068127919TRNY1
20251203 10:43:23.056000 -0500	11	120.14	XNYS	00068127920TRNY1
20251203 10:45:04.455000 -0500	100	120.24	XNYS	00068128189TRNY1
20251203 10:46:13.142000 -0500	100	120.26	XNYS	00068128299TRNY1
20251203 10:46:56.834000 -0500	100	120.09	XNYS	00068128405TRNY1
20251203 10:48:59.924000 -0500	200	120.04	XNYS	00068128609TRNY1
20251203 10:49:08.593000 -0500	80	120.04	XNYS	00068128625TRNY1
20251203 10:50:25.965000 -0500	100	120.02	XNYS	00068128845TRNY1
20251203 10:52:38.825000 -0500	11	120.05	XNYS	00068129233TRNY1
20251203 10:52:38.825000 -0500	120	120.05	XNYS	00068129234TRNY1
20251203 10:52:38.825000 -0500	1	120.05	XNYS	00068129235TRNY1
20251203 10:52:38.825000 -0500	68	120.05	XNYS	00068129236TRNY1
20251203 10:52:38.825000 -0500	100	120.05	XNYS	00068129237TRNY1
20251203 10:53:33.694000 -0500	70	119.95	XNYS	00068129301TRNY1
20251203 10:54:36.078000 -0500	50	119.93	XNYS	00068129392TRNY1
20251203 10:54:36.320000 -0500	100	119.93	XNYS	00068129393TRNY1
20251203 10:55:26.416000 -0500	100	119.89	XNYS	00068129485TRNY1
20251203 10:57:10.229000 -0500	1	120.16	XNYS	00068129673TRNY1
20251203 10:57:22.082000 -0500	200	120.14	XNYS	00068129703TRNY1
20251203 10:58:08.825000 -0500	100	120.14	XNYS	00068129807TRNY1
20251203 10:59:14.806000 -0500	90	120.25	XNYS	00068129894TRNY1
20251203 11:00:00.047000 -0500	80	120.23	XNYS	00068129983TRNY1
20251203 11:00:30.598000 -0500	100	120.23	XNYS	00068130105TRNY1
20251203 11:01:47.800000 -0500	100	120.17	XNYS	00068130296TRNY1
20251203 11:02:54.948000 -0500	100	120.2	XNYS	00068130435TRNY1
20251203 11:02:55.001000 -0500	100	120.18	XNYS	00068130436TRNY1
20251203 11:04:43.019000 -0500	100	120.37	XNYS	00068130620TRNY1
20251203 11:04:43.022000 -0500	100	120.36	XNYS	00068130621TRNY1
20251203 11:05:32.055000 -0500	100	120.29	XNYS	00068130714TRNY1
20251203 11:08:11.006000 -0500	100	120.36	XNYS	00068131161TRNY1
20251203 11:08:11.006000 -0500	1	120.36	XNYS	00068131162TRNY1
20251203 11:08:11.006000 -0500	1	120.36	XNYS	00068131163TRNY1
20251203 11:08:11.006000 -0500	99	120.36	XNYS	00068131164TRNY1
20251203 11:08:28.873000 -0500	67	120.38	XNYS	00068131219TRNY1
20251203 11:08:28.873000 -0500	13	120.38	XNYS	00068131220TRNY1
20251203 11:09:15.011000 -0500	80	120.25	XNYS	00068131273TRNY1
20251203 11:10:58.776000 -0500	100	120.19	XNYS	00068131448TRNY1
20251203 11:11:17.257000 -0500	100	120.14	XNYS	00068131469TRNY1
20251203 11:12:21.290000 -0500	100	120.12	XNYS	00068131641TRNY1
20251203 11:13:06.211000 -0500	100	120.09	XNYS	00068131699TRNY1
20251203 11:14:34.903000 -0500	83	120.15	XNYS	00068131966TRNY1
20251203 11:14:34.903000 -0500	1	120.15	XNYS	00068131967TRNY1
20251203 11:14:34.903000 -0500	102	120.15	XNYS	00068131968TRNY1
20251203 11:15:15.071000 -0500	100	120.22	XNYS	00068132026TRNY1
20251203 11:16:03.640000 -0500	100	120.15	XNYS	00068132120TRNY1
20251203 11:17:56.019000 -0500	100	120.13	XNYS	00068132277TRNY1
20251203 11:17:57.580000 -0500	77	120.12	XNYS	00068132278TRNY1
20251203 11:19:39.507000 -0500	100	120.31	XNYS	00068132471TRNY1
20251203 11:19:39.507000 -0500	9	120.3	XNYS	00068132472TRNY1
20251203 11:19:39.507000 -0500	81	120.3	XNYS	00068132473TRNY1
20251203 11:20:29.544000 -0500	80	120.31	XNYS	00068132576TRNY1
20251203 11:20:59.069000 -0500	80	120.29	XNYS	00068132613TRNY1
20251203 11:21:50.466000 -0500	80	120.28	XNYS	00068132688TRNY1
20251203 11:22:30.181000 -0500	90	120.27	XNYS	00068132760TRNY1
20251203 11:24:18.440000 -0500	200	120.32	XNYS	00068132924TRNY1
20251203 11:25:35.824000 -0500	54	120.38	XNYS	00068133089TRNY1
20251203 11:26:14.825000 -0500	100	120.38	XNYS	00068133157TRNY1
20251203 11:26:24.128000 -0500	100	120.4	XNYS	00068133170TRNY1
20251203 11:27:22.753000 -0500	90	120.5	XNYS	00068133303TRNY1
20251203 11:28:01.442000 -0500	70	120.45	XNYS	00068133385TRNY1
20251203 11:30:23.011000 -0500	200	120.55	XNYS	00068133723TRNY1
20251203 11:30:23.011000 -0500	10	120.55	XNYS	00068133724TRNY1
20251203 11:30:23.011000 -0500	90	120.55	XNYS	00068133725TRNY1
20251203 11:31:20.424000 -0500	90	120.56	XNYS	00068133878TRNY1
20251203 11:32:12.040000 -0500	100	120.57	XNYS	00068133977TRNY1
20251203 11:33:41.800000 -0500	100	120.55	XNYS	00068134209TRNY1
20251203 11:34:05.673000 -0500	90	120.61	XNYS	00068134296TRNY1
20251203 11:34:36.504000 -0500	80	120.57	XNYS	00068134345TRNY1
20251203 11:37:22.874000 -0500	125	120.58	XNYS	00068134656TRNY1
20251203 11:37:22.874000 -0500	1	120.58	XNYS	00068134657TRNY1
20251203 11:37:38.603000 -0500	98	120.58	XNYS	00068134671TRNY1
20251203 11:37:38.603000 -0500	1	120.58	XNYS	00068134672TRNY1
20251203 11:37:38.603000 -0500	1	120.58	XNYS	00068134673TRNY1
20251203 11:39:50.927000 -0500	300	120.59	XNYS	00068134909TRNY1
20251203 11:40:48.004000 -0500	100	120.57	XNYS	00068135029TRNY1
20251203 11:42:19.484000 -0500	100	120.54	XNYS	00068135146TRNY1
20251203 11:42:56.584000 -0500	100	120.56	XNYS	00068135241TRNY1
20251203 11:45:04.788000 -0500	100	120.56	XNYS	00068135387TRNY1
20251203 11:45:04.788000 -0500	80	120.56	XNYS	00068135388TRNY1
20251203 11:46:00.249000 -0500	100	120.53	XNYS	00068135443TRNY1
20251203 11:47:37.174000 -0500	80	120.42	XNYS	00068135670TRNY1
20251203 11:48:28.520000 -0500	80	120.36	XNYS	00068135737TRNY1
20251203 11:50:27.434000 -0500	100	120.35	XNYS	00068136013TRNY1
20251203 11:50:40.489000 -0500	70	120.3	XNYS	00068136028TRNY1
20251203 11:53:08.833000 -0500	100	120.29	XNYS	00068136272TRNY1
20251203 11:53:08.833000 -0500	60	120.28	XNYS	00068136273TRNY1
20251203 11:53:46.114000 -0500	90	120.18	XNYS	00068136341TRNY1
20251203 11:55:04.266000 -0500	100	120.04	XNYS	00068136450TRNY1
20251203 11:56:10.607000 -0500	100	120.12	XNYS	00068136536TRNY1
20251203 11:57:48.392000 -0500	100	120.16	XNYS	00068136701TRNY1
20251203 12:00:08.297000 -0500	200	120.13	XNYS	00068136879TRNY1
20251203 12:01:21.429000 -0500	4	120.14	XNYS	00068137036TRNY1
20251203 12:01:47.629000 -0500	100	120.09	XNYS	00068137078TRNY1
20251203 12:02:33.183000 -0500	80	119.97	XNYS	00068137159TRNY1
20251203 12:06:02.855000 -0500	200	120.13	XNYS	00068137630TRNY1
20251203 12:08:28.620000 -0500	200	120.38	XNYS	00068137973TRNY1
20251203 12:11:27.122000 -0500	200	120.5	XNYS	00068138293TRNY1
20251203 12:11:33.130000 -0500	70	120.47	XNYS	00068138303TRNY1
20251203 12:15:39.712000 -0500	200	120.74	XNYS	00068138928TRNY1
20251203 12:16:46.753000 -0500	100	120.81	XNYS	00068139035TRNY1
20251203 12:17:14.371000 -0500	100	120.86	XNYS	00068139086TRNY1
20251203 12:19:47.831000 -0500	100	121.01	XNYS	00068139389TRNY1
20251203 12:20:04.554000 -0500	90	121.05	XNYS	00068139437TRNY1
20251203 12:21:22.007000 -0500	90	121.13	XNYS	00068139570TRNY1
20251203 12:22:42.001000 -0500	80	121.06	XNYS	00068139740TRNY1
20251203 12:25:29.322000 -0500	79	121.26	XNYS	00068140249TRNY1
20251203 12:25:29.322000 -0500	1	121.26	XNYS	00068140250TRNY1
20251203 12:25:29.322000 -0500	46	121.26	XNYS	00068140251TRNY1
20251203 12:25:29.322000 -0500	74	121.26	XNYS	00068140252TRNY1
20251203 12:26:43.228000 -0500	80	121.24	XNYS	00068140426TRNY1
20251203 12:28:30.112000 -0500	200	121.32	XNYS	00068140631TRNY1
20251203 12:31:26.186000 -0500	67	121.2	XNYS	00068140915TRNY1
20251203 12:32:01.214000 -0500	100	121.24	XNYS	00068140982TRNY1
20251203 12:33:35.040000 -0500	100	121.25	XNYS	00068141110TRNY1
20251203 12:36:36.568000 -0500	300	121.34	XNYS	00068141465TRNY1
20251203 12:37:05.428000 -0500	100	121.29	XNYS	00068141504TRNY1
20251203 12:39:27.685000 -0500	100	121.25	XNYS	00068141703TRNY1
20251203 12:39:58.893000 -0500	40	121.2	XNYS	00068141747TRNY1
20251203 12:42:19.770000 -0500	100	121.05	XNYS	00068141937TRNY1
20251203 12:42:43.805000 -0500	90	121.06	XNYS	00068141966TRNY1
20251203 12:45:41.432000 -0500	200	121.14	XNYS	00068142220TRNY1
20251203 12:49:25.157000 -0500	100	121.15	XNYS	00068142541TRNY1
20251203 12:49:25.157000 -0500	100	121.15	XNYS	00068142542TRNY1
20251203 12:50:14.840000 -0500	100	121.2	XNYS	00068142605TRNY1
20251203 12:54:03.870000 -0500	200	121.31	XNYS	00068143062TRNY1
20251203 12:54:51.990000 -0500	100	121.32	XNYS	00068143239TRNY1
20251203 12:56:10.342000 -0500	24	121.24	XNYS	00068143332TRNY1
20251203 12:57:00.377000 -0500	100	121.29	XNYS	00068143377TRNY1
20251203 12:58:12.662000 -0500	80	121.26	XNYS	00068143506TRNY1
20251203 12:59:07.524000 -0500	100	121.26	XNYS	00068143588TRNY1
20251203 13:02:32.058000 -0500	142	121.24	XNYS	00068143905TRNY1
20251203 13:02:32.058000 -0500	58	121.24	XNYS	00068143906TRNY1
20251203 13:03:56.214000 -0500	80	121.2	XNYS	00068144010TRNY1
20251203 13:05:27.183000 -0500	100	121.15	XNYS	00068144124TRNY1
20251203 13:06:52.545000 -0500	100	121.15	XNYS	00068144257TRNY1
20251203 13:08:14.642000 -0500	100	121.22	XNYS	00068144365TRNY1
20251203 13:09:35.957000 -0500	70	121.19	XNYS	00068144733TRNY1
20251203 13:11:28.330000 -0500	25	121.18	XNYS	00068144904TRNY1
20251203 13:11:40.158000 -0500	89	121.18	XNYS	00068144944TRNY1
20251203 13:11:40.159000 -0500	1	121.18	XNYS	00068144945TRNY1
20251203 13:11:40.159000 -0500	10	121.18	XNYS	00068144946TRNY1
20251203 13:13:25.412000 -0500	100	121.24	XNYS	00068145127TRNY1
20251203 13:15:46.974000 -0500	100	121.23	XNYS	00068145477TRNY1
20251203 13:15:46.974000 -0500	25	121.23	XNYS	00068145478TRNY1
20251203 13:15:46.974000 -0500	6	121.23	XNYS	00068145479TRNY1
20251203 13:15:46.974000 -0500	49	121.23	XNYS	00068145480TRNY1
20251203 13:17:04.703000 -0500	80	121.18	XNYS	00068145628TRNY1
20251203 13:18:38.378000 -0500	71	121.15	XNYS	00068145807TRNY1
20251203 13:18:38.378000 -0500	9	121.15	XNYS	00068145808TRNY1
20251203 13:19:18.253000 -0500	100	121.07	XNYS	00068145902TRNY1
20251203 13:23:19.204000 -0500	200	121.06	XNYS	00068146453TRNY1
20251203 13:28:05.964000 -0500	200	121.36	XNYS	00068147044TRNY1
20251203 13:28:05.965000 -0500	70	121.36	XNYS	00068147045TRNY1
20251203 13:30:15.322000 -0500	100	121.42	XNYS	00068147472TRNY1
20251203 13:30:46.899000 -0500	100	121.45	XNYS	00068147582TRNY1
20251203 13:33:18.651000 -0500	90	121.41	XNYS	00068148168TRNY1
20251203 13:34:39.081000 -0500	80	121.42	XNYS	00068148372TRNY1
20251203 13:35:43.704000 -0500	90	121.41	XNYS	00068148689TRNY1
20251203 13:37:23.113000 -0500	100	121.4	XNYS	00068148880TRNY1
20251203 13:39:53.282000 -0500	100	121.44	XNYS	00068149272TRNY1
20251203 13:40:16.771000 -0500	2	121.51	XNYS	00068149300TRNY1
20251203 13:40:16.771000 -0500	68	121.51	XNYS	00068149301TRNY1
20251203 13:41:14.879000 -0500	100	121.44	XNYS	00068149429TRNY1
20251203 13:44:15.032000 -0500	53	121.51	XNYS	00068149875TRNY1
20251203 13:44:15.032000 -0500	1	121.51	XNYS	00068149876TRNY1
20251203 13:44:15.033000 -0500	46	121.51	XNYS	00068149877TRNY1
20251203 13:45:10.504000 -0500	100	121.48	XNYS	00068149938TRNY1
20251203 13:47:30.942000 -0500	100	121.52	XNYS	00068150147TRNY1
20251203 13:47:30.942000 -0500	1	121.52	XNYS	00068150148TRNY1
20251203 13:47:30.942000 -0500	69	121.52	XNYS	00068150149TRNY1
20251203 13:48:52.202000 -0500	80	121.57	XNYS	00068150249TRNY1
20251203 13:51:14.163000 -0500	100	121.64	XNYS	00068150409TRNY1
20251203 13:52:26.220000 -0500	100	121.7	XNYS	00068150488TRNY1
20251203 13:54:21.646000 -0500	11	121.72	XNYS	00068150628TRNY1
20251203 13:55:33.609000 -0500	11	121.77	XNYS	00068150703TRNY1
20251203 13:55:33.610000 -0500	1	121.77	XNYS	00068150704TRNY1
20251203 13:55:33.610000 -0500	188	121.77	XNYS	00068150705TRNY1
20251203 13:56:22.363000 -0500	100	121.75	XNYS	00068150757TRNY1
20251203 13:57:41.759000 -0500	70	121.74	XNYS	00068150858TRNY1
20251203 13:59:35.823000 -0500	100	121.63	XNYS	00068150978TRNY1
20251203 14:01:05.606000 -0500	90	121.64	XNYS	00068151218TRNY1
20251203 14:02:15.855000 -0500	100	121.59	XNYS	00068151347TRNY1
20251203 14:04:11.359000 -0500	100	121.66	XNYS	00068151628TRNY1
20251203 14:05:16.003000 -0500	100	121.71	XNYS	00068151748TRNY1
20251203 14:06:12.197000 -0500	100	121.67	XNYS	00068151833TRNY1
20251203 14:07:18.654000 -0500	100	121.76	XNYS	00068151940TRNY1
20251203 14:09:10.302000 -0500	1	121.74	XNYS	00068152300TRNY1
20251203 14:10:56.538000 -0500	2	121.73	XNYS	00068152586TRNY1
20251203 14:10:57.587000 -0500	100	121.72	XNYS	00068152587TRNY1
20251203 14:11:24.897000 -0500	100	121.69	XNYS	00068152709TRNY1
20251203 14:12:21.692000 -0500	90	121.71	XNYS	00068152846TRNY1
20251203 14:13:51.706000 -0500	7	121.62	XNYS	00068152959TRNY1
20251203 14:13:51.706000 -0500	83	121.62	XNYS	00068152960TRNY1
20251203 14:15:29.019000 -0500	100	121.66	XNYS	00068153089TRNY1
20251203 14:16:57.684000 -0500	100	121.62	XNYS	00068153280TRNY1
20251203 14:19:32.605000 -0500	100	121.69	XNYS	00068153484TRNY1
20251203 14:19:51.291000 -0500	52	121.67	XNYS	00068153506TRNY1
20251203 14:19:51.291000 -0500	1	121.67	XNYS	00068153507TRNY1
20251203 14:19:51.291000 -0500	1	121.67	XNYS	00068153508TRNY1
20251203 14:21:56.361000 -0500	2	121.62	XNYS	00068153656TRNY1
20251203 14:21:56.361000 -0500	198	121.62	XNYS	00068153657TRNY1
20251203 14:23:53.598000 -0500	6	121.59	XNYS	00068153773TRNY1
20251203 14:23:53.598000 -0500	94	121.59	XNYS	00068153774TRNY1
20251203 14:25:54.356000 -0500	100	121.6	XNYS	00068153928TRNY1
20251203 14:26:59.894000 -0500	1	121.57	XNYS	00068154035TRNY1
20251203 14:26:59.894000 -0500	79	121.57	XNYS	00068154036TRNY1
20251203 14:28:37.755000 -0500	100	121.54	XNYS	00068154200TRNY1
20251203 14:29:30.398000 -0500	9	121.52	XNYS	00068154306TRNY1
20251203 14:29:30.398000 -0500	1	121.52	XNYS	00068154307TRNY1
20251203 14:30:36.714000 -0500	100	121.55	XNYS	00068154387TRNY1
20251203 14:32:04.193000 -0500	100	121.59	XNYS	00068154520TRNY1
20251203 14:33:14.239000 -0500	100	121.61	XNYS	00068154592TRNY1
20251203 14:34:32.805000 -0500	90	121.64	XNYS	00068154662TRNY1
20251203 14:35:51.504000 -0500	70	121.67	XNYS	00068154738TRNY1
20251203 14:36:56.472000 -0500	100	121.68	XNYS	00068154810TRNY1
20251203 14:39:03.125000 -0500	100	121.59	XNYS	00068155003TRNY1
20251203 14:40:12.437000 -0500	70	121.61	XNYS	00068155335TRNY1
20251203 14:41:23.029000 -0500	90	121.79	XNYS	00068155484TRNY1
20251203 14:43:30.617000 -0500	98	121.74	XNYS	00068155660TRNY1
20251203 14:43:30.617000 -0500	2	121.74	XNYS	00068155661TRNY1
20251203 14:44:39.600000 -0500	100	121.76	XNYS	00068155755TRNY1
20251203 14:46:43.953000 -0500	100	121.73	XNYS	00068156277TRNY1
20251203 14:46:43.953000 -0500	55	121.73	XNYS	00068156278TRNY1
20251203 14:46:43.953000 -0500	15	121.73	XNYS	00068156279TRNY1
20251203 14:47:49.826000 -0500	100	121.73	XNYS	00068156613TRNY1
20251203 14:49:54.745000 -0500	100	121.73	XNYS	00068156851TRNY1
20251203 14:50:49.497000 -0500	100	121.73	XNYS	00068156949TRNY1
20251203 14:52:40.151000 -0500	100	121.69	XNYS	00068157123TRNY1
20251203 14:55:29.019000 -0500	200	121.65	XNYS	00068157532TRNY1
20251203 14:56:49.665000 -0500	100	121.67	XNYS	00068157808TRNY1
20251203 14:58:25.361000 -0500	100	121.63	XNYS	00068158021TRNY1
20251203 14:59:29.085000 -0500	90	121.6	XNYS	00068158198TRNY1
20251203 15:01:05.444000 -0500	33	121.55	XNYS	00068158432TRNY1
20251203 15:01:05.444000 -0500	67	121.55	XNYS	00068158433TRNY1
20251203 15:01:40.235000 -0500	100	121.53	XNYS	00068158493TRNY1
20251203 15:03:53.509000 -0500	100	121.47	XNYS	00068158848TRNY1
20251203 15:04:05.251000 -0500	11	121.45	XNYS	00068158858TRNY1
20251203 15:04:05.251000 -0500	79	121.45	XNYS	00068158859TRNY1
20251203 15:05:25.834000 -0500	100	121.48	XNYS	00068158988TRNY1
20251203 15:09:03.030000 -0500	100	121.48	XNYS	00068159395TRNY1
20251203 15:10:52.891000 -0500	100	121.49	XNYS	00068159566TRNY1
20251203 15:12:50.158000 -0500	40	121.39	XNYS	00068159773TRNY1
20251203 15:13:54.171000 -0500	100	121.4	XNYS	00068159883TRNY1
20251203 15:16:17.271000 -0500	90	121.43	XNYS	00068160124TRNY1
20251203 15:17:43.352000 -0500	100	121.42	XNYS	00068160336TRNY1
20251203 15:20:21.687000 -0500	100	121.45	XNYS	00068160608TRNY1
20251203 15:21:46.546000 -0500	90	121.44	XNYS	00068160777TRNY1
20251203 15:24:18.066000 -0500	100	121.44	XNYS	00068161041TRNY1
20251203 15:25:41.194000 -0500	100	121.47	XNYS	00068161198TRNY1
20251203 15:27:36.463000 -0500	90	121.39	XNYS	00068161399TRNY1
20251203 15:29:26.664000 -0500	100	121.44	XNYS	00068161583TRNY1
20251203 15:31:13.442000 -0500	100	121.51	XNYS	00068161763TRNY1
20251203 15:32:34.571000 -0500	100	121.47	XNYS	00068161895TRNY1
20251203 15:34:14.809000 -0500	100	121.43	XNYS	00068162119TRNY1
20251203 15:35:30.530000 -0500	600	121.47	XNYS	00068162247TRNY1
20251203 15:36:26.560000 -0500	100	121.43	XNYS	00068162335TRNY1
20251203 15:36:26.561000 -0500	80	121.43	XNYS	00068162336TRNY1
20251203 15:36:28.705000 -0500	256	121.44	XNYS	00068162349TRNY1
20251203 15:36:33.410000 -0500	100	121.44	XNYS	00068162359TRNY1
20251203 15:36:34.391000 -0500	164	121.44	XNYS	00068162360TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251204020505/en/

CRH plc