CRH PLC

Transaction in Own Shares • Dec 5, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

5th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 04th 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	$120.5849	$121.54	$119.20	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 669,394,998 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 04th 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:		04th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$120.5849	32,700

Time Traded	Trade Quantity	Price per Share	ExVenue	Trade ID
20251204 09:30:06.602000 -0500	200	120	XNYS	00068168515TRNY1
20251204 09:30:26.841000 -0500	100	119.94	XNYS	00068168556TRNY1
20251204 09:32:35.684000 -0500	95	119.95	XNYS	00068168874TRNY1
20251204 09:32:35.684000 -0500	1	119.95	XNYS	00068168875TRNY1
20251204 09:32:35.684000 -0500	46	119.95	XNYS	00068168876TRNY1
20251204 09:32:35.684000 -0500	58	119.95	XNYS	00068168877TRNY1
20251204 09:32:38.037000 -0500	70	119.62	XNYS	00068168879TRNY1
20251204 09:33:21.463000 -0500	50	119.82	XNYS	00068169016TRNY1
20251204 09:33:21.463000 -0500	50	119.82	XNYS	00068169017TRNY1
20251204 09:34:15.797000 -0500	164	119.96	XNYS	00068169183TRNY1
20251204 09:34:15.797000 -0500	36	119.96	XNYS	00068169184TRNY1
20251204 09:35:29.453000 -0500	100	119.66	XNYS	00068169426TRNY1
20251204 09:35:49.110000 -0500	100	119.58	XNYS	00068169459TRNY1
20251204 09:36:02.917000 -0500	90	119.54	XNYS	00068169466TRNY1
20251204 09:37:23.391000 -0500	133	119.63	XNYS	00068169640TRNY1
20251204 09:37:23.391000 -0500	67	119.63	XNYS	00068169641TRNY1
20251204 09:38:24.784000 -0500	100	119.57	XNYS	00068169690TRNY1
20251204 09:39:28.082000 -0500	131	119.41	XNYS	00068169717TRNY1
20251204 09:39:28.082000 -0500	69	119.41	XNYS	00068169718TRNY1
20251204 09:40:28.835000 -0500	74	119.58	XNYS	00068169788TRNY1
20251204 09:40:28.835000 -0500	26	119.58	XNYS	00068169789TRNY1
20251204 09:40:45.273000 -0500	70	119.34	XNYS	00068169801TRNY1
20251204 09:42:03.795000 -0500	50	119.2	XNYS	00068169890TRNY1
20251204 09:42:03.795000 -0500	1	119.2	XNYS	00068169891TRNY1
20251204 09:42:03.795000 -0500	25	119.2	XNYS	00068169892TRNY1
20251204 09:42:03.795000 -0500	65	119.2	XNYS	00068169893TRNY1
20251204 09:42:58.637000 -0500	43	119.38	XNYS	00068169959TRNY1
20251204 09:43:14.738000 -0500	100	119.37	XNYS	00068169969TRNY1
20251204 09:44:29.714000 -0500	63	119.62	XNYS	00068170049TRNY1
20251204 09:44:29.714000 -0500	137	119.62	XNYS	00068170050TRNY1
20251204 09:46:21.194000 -0500	200	119.85	XNYS	00068170207TRNY1
20251204 09:46:21.194000 -0500	100	119.85	XNYS	00068170208TRNY1
20251204 09:47:23.650000 -0500	40	119.61	XNYS	00068170284TRNY1
20251204 09:47:34.421000 -0500	24	119.58	XNYS	00068170289TRNY1
20251204 09:47:34.421000 -0500	46	119.58	XNYS	00068170290TRNY1
20251204 09:48:56.733000 -0500	100	119.5	XNYS	00068170378TRNY1
20251204 09:49:22.735000 -0500	53	119.64	XNYS	00068170394TRNY1
20251204 09:49:22.735000 -0500	47	119.64	XNYS	00068170395TRNY1
20251204 09:49:58.950000 -0500	100	119.62	XNYS	00068170429TRNY1
20251204 09:51:37.369000 -0500	187	119.49	XNYS	00068170480TRNY1
20251204 09:51:37.369000 -0500	13	119.49	XNYS	00068170481TRNY1
20251204 09:52:52.284000 -0500	100	119.62	XNYS	00068170549TRNY1
20251204 09:54:13.768000 -0500	26	119.61	XNYS	00068170593TRNY1
20251204 09:54:13.768000 -0500	174	119.61	XNYS	00068170594TRNY1
20251204 09:54:59.403000 -0500	77	119.73	XNYS	00068170642TRNY1
20251204 09:54:59.404000 -0500	1	119.73	XNYS	00068170643TRNY1
20251204 09:55:19.670000 -0500	90	119.83	XNYS	00068170721TRNY1
20251204 09:56:34.593000 -0500	61	119.86	XNYS	00068170827TRNY1
20251204 09:56:34.593000 -0500	5	119.86	XNYS	00068170828TRNY1
20251204 09:56:34.593000 -0500	34	119.86	XNYS	00068170829TRNY1
20251204 09:56:54.133000 -0500	7	119.78	XNYS	00068170919TRNY1
20251204 09:56:54.134000 -0500	83	119.78	XNYS	00068170920TRNY1
20251204 09:59:51.785000 -0500	163	119.82	XNYS	00068171054TRNY1
20251204 09:59:51.785000 -0500	37	119.82	XNYS	00068171055TRNY1
20251204 09:59:51.785000 -0500	100	119.82	XNYS	00068171056TRNY1
20251204 10:00:39.365000 -0500	100	119.8	XNYS	00068171096TRNY1
20251204 10:01:28.330000 -0500	1	119.79	XNYS	00068171141TRNY1
20251204 10:01:28.330000 -0500	99	119.79	XNYS	00068171142TRNY1
20251204 10:01:54.179000 -0500	100	119.71	XNYS	00068171156TRNY1
20251204 10:03:50.275000 -0500	73	119.68	XNYS	00068171336TRNY1
20251204 10:03:50.275000 -0500	125	119.68	XNYS	00068171337TRNY1
20251204 10:03:50.275000 -0500	2	119.68	XNYS	00068171338TRNY1
20251204 10:04:44.373000 -0500	100	119.58	XNYS	00068171390TRNY1
20251204 10:05:13.583000 -0500	100	119.6	XNYS	00068171405TRNY1
20251204 10:06:34.106000 -0500	44	119.56	XNYS	00068171461TRNY1
20251204 10:06:34.106000 -0500	56	119.56	XNYS	00068171462TRNY1
20251204 10:07:01.180000 -0500	100	119.56	XNYS	00068171477TRNY1
20251204 10:08:30.529000 -0500	1	119.47	XNYS	00068171824TRNY1
20251204 10:08:48.540000 -0500	200	119.57	XNYS	00068171825TRNY1
20251204 10:09:28.185000 -0500	100	119.61	XNYS	00068171853TRNY1
20251204 10:12:05.032000 -0500	116	119.6	XNYS	00068172017TRNY1
20251204 10:12:05.032000 -0500	84	119.6	XNYS	00068172018TRNY1
20251204 10:12:06.977000 -0500	82	119.58	XNYS	00068172027TRNY1
20251204 10:12:06.977000 -0500	18	119.58	XNYS	00068172028TRNY1
20251204 10:14:53.486000 -0500	200	119.7	XNYS	00068172288TRNY1
20251204 10:15:06.887000 -0500	2	119.72	XNYS	00068172353TRNY1
20251204 10:15:06.887000 -0500	78	119.71	XNYS	00068172354TRNY1
20251204 10:15:06.887000 -0500	1	119.71	XNYS	00068172355TRNY1
20251204 10:15:18.195000 -0500	70	119.71	XNYS	00068172379TRNY1
20251204 10:16:56.021000 -0500	79	119.9	XNYS	00068172638TRNY1
20251204 10:16:56.021000 -0500	1	119.9	XNYS	00068172639TRNY1
20251204 10:17:13.655000 -0500	100	119.97	XNYS	00068172669TRNY1
20251204 10:17:49.355000 -0500	100	119.95	XNYS	00068172750TRNY1
20251204 10:18:27.636000 -0500	40	119.98	XNYS	00068172844TRNY1
20251204 10:18:27.636000 -0500	1	119.98	XNYS	00068172845TRNY1
20251204 10:18:27.636000 -0500	29	119.98	XNYS	00068172846TRNY1
20251204 10:21:06.240000 -0500	100	120	XNYS	00068173302TRNY1
20251204 10:22:12.776000 -0500	100	119.98	XNYS	00068173431TRNY1
20251204 10:22:51.380000 -0500	19	119.93	XNYS	00068173491TRNY1
20251204 10:22:51.380000 -0500	1	119.93	XNYS	00068173492TRNY1
20251204 10:22:51.380000 -0500	80	119.93	XNYS	00068173493TRNY1
20251204 10:24:14.584000 -0500	100	119.91	XNYS	00068173638TRNY1
20251204 10:24:55.519000 -0500	100	119.82	XNYS	00068173780TRNY1
20251204 10:25:28.842000 -0500	80	119.69	XNYS	00068173922TRNY1
20251204 10:26:18.648000 -0500	100	119.74	XNYS	00068174137TRNY1
20251204 10:28:36.934000 -0500	99	119.85	XNYS	00068174412TRNY1
20251204 10:28:36.934000 -0500	1	119.85	XNYS	00068174413TRNY1
20251204 10:28:39.204000 -0500	100	119.83	XNYS	00068174416TRNY1
20251204 10:29:36.146000 -0500	100	119.8	XNYS	00068174569TRNY1
20251204 10:31:10.687000 -0500	68	119.85	XNYS	00068174717TRNY1
20251204 10:31:10.687000 -0500	32	119.85	XNYS	00068174718TRNY1
20251204 10:31:41.734000 -0500	100	119.88	XNYS	00068174760TRNY1
20251204 10:32:50.622000 -0500	100	119.82	XNYS	00068174953TRNY1
20251204 10:34:24.615000 -0500	33	119.8	XNYS	00068175092TRNY1
20251204 10:34:52.781000 -0500	100	119.82	XNYS	00068175142TRNY1
20251204 10:34:52.781000 -0500	90	119.82	XNYS	00068175143TRNY1
20251204 10:36:15.347000 -0500	100	119.76	XNYS	00068175304TRNY1
20251204 10:37:16.574000 -0500	200	119.88	XNYS	00068175398TRNY1
20251204 10:38:17.913000 -0500	80	119.95	XNYS	00068175475TRNY1
20251204 10:39:24.226000 -0500	4	119.99	XNYS	00068175551TRNY1
20251204 10:39:25.914000 -0500	68	119.98	XNYS	00068175560TRNY1
20251204 10:39:25.914000 -0500	2	119.98	XNYS	00068175561TRNY1
20251204 11:34:48.971000 -0500	125	120.39	XNYS	00068181606TRNY1
20251204 11:34:48.971000 -0500	1	120.39	XNYS	00068181607TRNY1
20251204 11:34:49.071000 -0500	25	120.39	XNYS	00068181608TRNY1
20251204 11:34:49.171000 -0500	10	120.39	XNYS	00068181609TRNY1
20251204 11:34:49.271000 -0500	75	120.39	XNYS	00068181610TRNY1
20251204 11:34:53.404000 -0500	100	120.39	XNYS	00068181611TRNY1
20251204 11:35:02.003000 -0500	100	120.35	XNYS	00068181632TRNY1
20251204 11:36:51.961000 -0500	200	120.39	XNYS	00068181856TRNY1
20251204 11:38:39.078000 -0500	60	120.34	XNYS	00068182025TRNY1
20251204 11:38:39.078000 -0500	1	120.34	XNYS	00068182026TRNY1
20251204 11:38:39.079000 -0500	3	120.34	XNYS	00068182027TRNY1
20251204 11:38:52.337000 -0500	100	120.35	XNYS	00068182052TRNY1
20251204 11:38:52.337000 -0500	1	120.35	XNYS	00068182053TRNY1
20251204 11:39:00.736000 -0500	100	120.36	XNYS	00068182070TRNY1
20251204 11:40:14.617000 -0500	100	120.3	XNYS	00068182155TRNY1
20251204 11:40:42.161000 -0500	70	120.29	XNYS	00068182171TRNY1
20251204 11:42:24.251000 -0500	143	120.2	XNYS	00068182448TRNY1
20251204 11:42:24.251000 -0500	1	120.2	XNYS	00068182449TRNY1
20251204 11:42:24.251000 -0500	56	120.2	XNYS	00068182450TRNY1
20251204 11:44:14.081000 -0500	200	120.22	XNYS	00068182667TRNY1
20251204 11:46:24.476000 -0500	100	120.33	XNYS	00068182862TRNY1
20251204 11:47:13.107000 -0500	100	120.36	XNYS	00068182975TRNY1
20251204 11:47:13.107000 -0500	75	120.36	XNYS	00068182976TRNY1
20251204 11:47:13.107000 -0500	15	120.36	XNYS	00068182977TRNY1
20251204 11:51:56.158000 -0500	13	120.55	XNYS	00068183612TRNY1
20251204 11:51:56.158000 -0500	110	120.55	XNYS	00068183613TRNY1
20251204 11:51:56.158000 -0500	277	120.55	XNYS	00068183614TRNY1
20251204 11:53:03.766000 -0500	100	120.57	XNYS	00068183768TRNY1
20251204 11:53:44.464000 -0500	100	120.52	XNYS	00068183930TRNY1
20251204 11:58:23.484000 -0500	18	120.68	XNYS	00068184427TRNY1
20251204 11:58:23.484000 -0500	1	120.68	XNYS	00068184428TRNY1
20251204 11:58:23.484000 -0500	381	120.68	XNYS	00068184429TRNY1
20251204 12:00:12.341000 -0500	116	120.7	XNYS	00068184608TRNY1
20251204 12:00:12.341000 -0500	84	120.7	XNYS	00068184609TRNY1
20251204 12:01:04.907000 -0500	50	120.78	XNYS	00068184728TRNY1
20251204 12:01:04.907000 -0500	20	120.78	XNYS	00068184729TRNY1
20251204 12:02:09.758000 -0500	100	120.65	XNYS	00068184902TRNY1
20251204 12:03:15.304000 -0500	80	120.57	XNYS	00068185077TRNY1
20251204 12:07:00.069000 -0500	160	120.58	XNYS	00068185561TRNY1
20251204 12:07:00.069000 -0500	1	120.58	XNYS	00068185562TRNY1
20251204 12:07:00.070000 -0500	152	120.58	XNYS	00068185563TRNY1
20251204 12:07:00.070000 -0500	70	120.58	XNYS	00068185564TRNY1
20251204 12:07:00.070000 -0500	17	120.58	XNYS	00068185565TRNY1
20251204 12:08:55.871000 -0500	100	120.6	XNYS	00068185847TRNY1
20251204 12:10:04.911000 -0500	100	120.61	XNYS	00068185978TRNY1
20251204 12:12:48.142000 -0500	6	120.65	XNYS	00068186304TRNY1
20251204 12:12:48.329000 -0500	194	120.65	XNYS	00068186305TRNY1
20251204 12:13:01.422000 -0500	23	120.64	XNYS	00068186356TRNY1
20251204 12:13:01.422000 -0500	57	120.64	XNYS	00068186357TRNY1
20251204 12:15:44.874000 -0500	200	120.72	XNYS	00068186719TRNY1
20251204 12:16:26.820000 -0500	90	120.72	XNYS	00068186799TRNY1
20251204 12:18:19.960000 -0500	100	120.77	XNYS	00068187198TRNY1
20251204 12:20:47.358000 -0500	200	120.77	XNYS	00068187536TRNY1
20251204 12:21:02.688000 -0500	43	120.75	XNYS	00068187546TRNY1
20251204 12:24:33.075000 -0500	300	120.77	XNYS	00068187913TRNY1
20251204 12:24:55.165000 -0500	30	120.78	XNYS	00068187949TRNY1
20251204 12:24:55.165000 -0500	1	120.78	XNYS	00068187950TRNY1
20251204 12:24:55.165000 -0500	69	120.78	XNYS	00068187951TRNY1
20251204 12:26:23.607000 -0500	50	120.97	XNYS	00068188120TRNY1
20251204 12:26:23.607000 -0500	50	120.97	XNYS	00068188121TRNY1
20251204 12:27:25.206000 -0500	100	120.99	XNYS	00068188231TRNY1
20251204 12:29:10.506000 -0500	100	121	XNYS	00068188363TRNY1
20251204 12:29:24.299000 -0500	80	120.91	XNYS	00068188388TRNY1
20251204 12:31:41.777000 -0500	165	120.86	XNYS	00068188622TRNY1
20251204 12:31:41.777000 -0500	1	120.86	XNYS	00068188623TRNY1
20251204 12:34:28.524000 -0500	200	120.93	XNYS	00068188887TRNY1
20251204 12:35:21.749000 -0500	200	121.01	XNYS	00068188974TRNY1
20251204 12:38:46.740000 -0500	200	121.09	XNYS	00068189240TRNY1
20251204 12:38:46.842000 -0500	100	121.08	XNYS	00068189243TRNY1
20251204 12:41:02.467000 -0500	100	120.96	XNYS	00068189431TRNY1
20251204 12:41:02.467000 -0500	15	120.95	XNYS	00068189432TRNY1
20251204 12:42:25.812000 -0500	200	121.01	XNYS	00068189615TRNY1
20251204 12:44:26.051000 -0500	100	121.01	XNYS	00068189738TRNY1
20251204 12:45:21.687000 -0500	80	121	XNYS	00068189789TRNY1
20251204 12:46:24.319000 -0500	70	120.97	XNYS	00068189846TRNY1
20251204 12:48:00.207000 -0500	100	120.96	XNYS	00068190085TRNY1
20251204 12:49:09.505000 -0500	100	120.92	XNYS	00068190279TRNY1
20251204 12:50:47.304000 -0500	100	120.92	XNYS	00068190414TRNY1
20251204 12:51:36.546000 -0500	100	120.89	XNYS	00068190484TRNY1
20251204 12:53:57.900000 -0500	200	120.91	XNYS	00068190793TRNY1
20251204 12:57:12.108000 -0500	200	121.04	XNYS	00068191169TRNY1
20251204 12:57:37.286000 -0500	90	121.01	XNYS	00068191215TRNY1
20251204 13:02:01.707000 -0500	300	121.03	XNYS	00068191542TRNY1
20251204 13:03:51.801000 -0500	100	121.01	XNYS	00068191626TRNY1
20251204 13:03:56.168000 -0500	90	121	XNYS	00068191634TRNY1
20251204 13:05:00.176000 -0500	70	120.96	XNYS	00068191682TRNY1
20251204 13:06:44.948000 -0500	9	120.95	XNYS	00068191822TRNY1
20251204 13:07:21.729000 -0500	200	120.93	XNYS	00068191881TRNY1
20251204 13:11:05.399000 -0500	200	120.97	XNYS	00068192220TRNY1
20251204 13:11:05.399000 -0500	9	120.97	XNYS	00068192221TRNY1
20251204 13:11:05.400000 -0500	91	120.97	XNYS	00068192222TRNY1
20251204 13:17:37.276000 -0500	379	121.14	XNYS	00068192816TRNY1
20251204 13:17:37.276000 -0500	21	121.14	XNYS	00068192817TRNY1
20251204 13:17:44.649000 -0500	69	121.11	XNYS	00068192820TRNY1
20251204 13:17:44.649000 -0500	1	121.11	XNYS	00068192821TRNY1
20251204 13:19:00.391000 -0500	80	120.99	XNYS	00068192912TRNY1
20251204 13:20:05.634000 -0500	25	121	XNYS	00068192960TRNY1
20251204 13:21:43.864000 -0500	100	121.02	XNYS	00068193096TRNY1
20251204 13:22:03.949000 -0500	8	120.99	XNYS	00068193137TRNY1
20251204 13:22:15.724000 -0500	3	120.99	XNYS	00068193154TRNY1
20251204 13:25:20.747000 -0500	300	121.03	XNYS	00068193409TRNY1
20251204 13:27:20.792000 -0500	92	121.06	XNYS	00068193553TRNY1
20251204 13:27:20.792000 -0500	8	121.06	XNYS	00068193554TRNY1
20251204 13:27:20.792000 -0500	83	121.06	XNYS	00068193555TRNY1
20251204 13:30:00.071000 -0500	100	121.11	XNYS	00068193778TRNY1
20251204 13:31:27.687000 -0500	100	121.1	XNYS	00068193933TRNY1
20251204 13:31:27.687000 -0500	70	121.1	XNYS	00068193934TRNY1
20251204 13:34:53.692000 -0500	200	121.04	XNYS	00068194325TRNY1
20251204 13:37:42.103000 -0500	200	121.04	XNYS	00068194565TRNY1
20251204 13:39:28.018000 -0500	152	121.38	XNYS	00068194743TRNY1
20251204 13:39:28.018000 -0500	48	121.38	XNYS	00068194744TRNY1
20251204 13:41:09.930000 -0500	70	121.19	XNYS	00068194923TRNY1
20251204 13:43:14.341000 -0500	5	121.18	XNYS	00068195125TRNY1
20251204 13:44:50.377000 -0500	200	121.31	XNYS	00068195302TRNY1
20251204 13:44:50.377000 -0500	16	121.3	XNYS	00068195303TRNY1
20251204 13:44:50.385000 -0500	84	121.3	XNYS	00068195304TRNY1
20251204 13:47:07.487000 -0500	100	121.39	XNYS	00068195515TRNY1
20251204 13:50:20.644000 -0500	50	121.39	XNYS	00068195790TRNY1
20251204 13:50:20.644000 -0500	76	121.39	XNYS	00068195791TRNY1
20251204 13:51:40.826000 -0500	200	121.43	XNYS	00068195902TRNY1
20251204 13:51:40.826000 -0500	70	121.43	XNYS	00068195903TRNY1
20251204 13:52:50.550000 -0500	90	121.48	XNYS	00068195969TRNY1
20251204 13:54:03.280000 -0500	100	121.49	XNYS	00068196072TRNY1
20251204 13:57:32.010000 -0500	200	121.54	XNYS	00068196354TRNY1
20251204 13:57:32.010000 -0500	1	121.54	XNYS	00068196355TRNY1
20251204 13:57:32.010000 -0500	89	121.54	XNYS	00068196356TRNY1
20251204 13:59:20.808000 -0500	100	121.5	XNYS	00068196493TRNY1
20251204 14:00:02.420000 -0500	90	121.44	XNYS	00068196557TRNY1
20251204 14:01:53.844000 -0500	57	121.41	XNYS	00068196777TRNY1
20251204 14:01:53.844000 -0500	42	121.41	XNYS	00068196778TRNY1
20251204 14:01:53.844000 -0500	1	121.41	XNYS	00068196779TRNY1
20251204 14:03:23.136000 -0500	200	121.39	XNYS	00068196875TRNY1
20251204 14:07:16.052000 -0500	199	121.25	XNYS	00068197206TRNY1
20251204 14:07:16.052000 -0500	1	121.25	XNYS	00068197207TRNY1
20251204 14:07:16.053000 -0500	86	121.25	XNYS	00068197208TRNY1
20251204 14:07:55.636000 -0500	17	121.23	XNYS	00068197244TRNY1
20251204 14:07:55.636000 -0500	35	121.23	XNYS	00068197245TRNY1
20251204 14:09:31.513000 -0500	100	121.3	XNYS	00068197420TRNY1
20251204 14:10:10.305000 -0500	90	121.22	XNYS	00068197477TRNY1
20251204 14:12:51.096000 -0500	119	121.1	XNYS	00068197711TRNY1
20251204 14:12:51.096000 -0500	1	121.1	XNYS	00068197712TRNY1
20251204 14:12:51.096000 -0500	80	121.1	XNYS	00068197713TRNY1
20251204 14:14:06.865000 -0500	1	121.12	XNYS	00068197889TRNY1
20251204 14:14:06.865000 -0500	99	121.12	XNYS	00068197890TRNY1
20251204 14:16:32.297000 -0500	100	121.09	XNYS	00068198121TRNY1
20251204 14:16:32.297000 -0500	21	121.09	XNYS	00068198122TRNY1
20251204 14:16:32.298000 -0500	79	121.09	XNYS	00068198123TRNY1
20251204 14:18:16.547000 -0500	100	121.1	XNYS	00068198350TRNY1
20251204 14:18:58.709000 -0500	100	121.09	XNYS	00068198372TRNY1
20251204 14:20:18.117000 -0500	80	120.91	XNYS	00068198575TRNY1
20251204 14:22:43.894000 -0500	200	120.79	XNYS	00068198791TRNY1
20251204 14:24:58.360000 -0500	100	120.74	XNYS	00068198935TRNY1
20251204 14:25:29.199000 -0500	90	120.79	XNYS	00068198968TRNY1
20251204 14:29:00.920000 -0500	1	120.76	XNYS	00068199234TRNY1
20251204 14:29:00.920000 -0500	199	120.76	XNYS	00068199235TRNY1
20251204 14:30:02.191000 -0500	100	120.78	XNYS	00068199312TRNY1
20251204 14:32:41.584000 -0500	200	120.81	XNYS	00068199508TRNY1
20251204 14:32:41.585000 -0500	100	120.81	XNYS	00068199509TRNY1
20251204 14:35:14.366000 -0500	100	120.84	XNYS	00068199676TRNY1
20251204 14:35:47.192000 -0500	90	120.88	XNYS	00068199704TRNY1
20251204 14:37:14.703000 -0500	100	120.9	XNYS	00068199830TRNY1
20251204 14:38:00.648000 -0500	47	120.91	XNYS	00068199887TRNY1
20251204 14:38:00.648000 -0500	53	120.91	XNYS	00068199888TRNY1
20251204 14:40:23.129000 -0500	100	120.86	XNYS	00068200121TRNY1
20251204 14:41:27.818000 -0500	1	120.82	XNYS	00068200189TRNY1
20251204 14:41:27.818000 -0500	99	120.82	XNYS	00068200190TRNY1
20251204 14:42:42.849000 -0500	1	120.84	XNYS	00068200287TRNY1
20251204 14:42:42.849000 -0500	99	120.84	XNYS	00068200288TRNY1
20251204 14:43:34.267000 -0500	80	120.84	XNYS	00068200331TRNY1
20251204 14:45:01.544000 -0500	100	120.81	XNYS	00068200473TRNY1
20251204 14:46:01.928000 -0500	100	120.79	XNYS	00068200545TRNY1
20251204 14:48:42.074000 -0500	178	120.91	XNYS	00068200734TRNY1
20251204 14:48:42.074000 -0500	22	120.91	XNYS	00068200735TRNY1
20251204 14:50:01.604000 -0500	100	120.85	XNYS	00068200836TRNY1
20251204 14:50:52.572000 -0500	80	120.8	XNYS	00068200903TRNY1
20251204 14:53:28.525000 -0500	12	120.85	XNYS	00068201106TRNY1
20251204 14:53:28.525000 -0500	188	120.85	XNYS	00068201107TRNY1
20251204 14:55:08.369000 -0500	200	120.82	XNYS	00068201270TRNY1
20251204 14:57:00.763000 -0500	100	120.86	XNYS	00068201432TRNY1
20251204 14:57:16.484000 -0500	100	120.83	XNYS	00068201470TRNY1
20251204 15:00:30.763000 -0500	200	120.87	XNYS	00068201780TRNY1
20251204 15:01:18.974000 -0500	100	120.84	XNYS	00068201838TRNY1
20251204 15:03:02.002000 -0500	100	120.85	XNYS	00068202005TRNY1
20251204 15:03:27.915000 -0500	52	120.88	XNYS	00068202053TRNY1
20251204 15:03:27.915000 -0500	22	120.88	XNYS	00068202054TRNY1
20251204 15:03:27.915000 -0500	26	120.88	XNYS	00068202055TRNY1
20251204 15:04:03.134000 -0500	80	120.9	XNYS	00068202102TRNY1
20251204 15:05:06.381000 -0500	100	120.91	XNYS	00068202170TRNY1
20251204 15:05:56.125000 -0500	70	120.88	XNYS	00068202224TRNY1
20251204 15:07:00.409000 -0500	39	120.85	XNYS	00068202304TRNY1
20251204 15:07:00.409000 -0500	61	120.85	XNYS	00068202305TRNY1
20251204 15:08:40.538000 -0500	200	120.9	XNYS	00068202455TRNY1
20251204 15:11:03.250000 -0500	200	120.95	XNYS	00068202678TRNY1
20251204 15:16:00.249000 -0500	500	120.99	XNYS	00068203087TRNY1
20251204 15:16:44.090000 -0500	80	120.98	XNYS	00068203136TRNY1
20251204 15:17:21.424000 -0500	80	120.95	XNYS	00068203175TRNY1
20251204 15:17:59.122000 -0500	100	120.93	XNYS	00068203241TRNY1
20251204 15:19:15.840000 -0500	100	120.86	XNYS	00068203332TRNY1
20251204 15:20:26.322000 -0500	100	120.8	XNYS	00068203469TRNY1
20251204 15:20:42.683000 -0500	70	120.78	XNYS	00068203494TRNY1
20251204 15:22:09.723000 -0500	92	120.79	XNYS	00068203595TRNY1
20251204 15:22:09.723000 -0500	8	120.79	XNYS	00068203596TRNY1
20251204 15:22:09.723000 -0500	90	120.79	XNYS	00068203597TRNY1
20251204 15:23:44.003000 -0500	200	120.8	XNYS	00068203701TRNY1
20251204 15:24:20.636000 -0500	13	120.74	XNYS	00068203742TRNY1
20251204 15:24:20.636000 -0500	87	120.74	XNYS	00068203743TRNY1
20251204 15:25:27.893000 -0500	100	120.76	XNYS	00068203831TRNY1
20251204 15:26:03.458000 -0500	100	120.72	XNYS	00068203871TRNY1
20251204 15:26:54.027000 -0500	100	120.74	XNYS	00068203917TRNY1
20251204 15:28:13.072000 -0500	200	120.76	XNYS	00068204024TRNY1
20251204 15:30:00.916000 -0500	200	120.79	XNYS	00068204224TRNY1
20251204 15:32:04.716000 -0500	200	120.8	XNYS	00068204398TRNY1
20251204 15:32:04.716000 -0500	90	120.8	XNYS	00068204399TRNY1
20251204 15:32:32.416000 -0500	70	120.77	XNYS	00068204434TRNY1
20251204 15:33:15.858000 -0500	100	120.79	XNYS	00068204496TRNY1
20251204 15:34:08.553000 -0500	100	120.79	XNYS	00068204589TRNY1
20251204 15:35:15.551000 -0500	100	120.85	XNYS	00068204680TRNY1
20251204 15:36:07.605000 -0500	100	120.82	XNYS	00068204722TRNY1
20251204 15:36:07.605000 -0500	100	120.82	XNYS	00068204723TRNY1
20251204 15:36:07.605000 -0500	157	120.82	XNYS	00068204724TRNY1
20251204 15:36:07.605000 -0500	30	120.82	XNYS	00068204725TRNY1
20251204 15:36:07.605000 -0500	2120	120.82	XNYS	00068204726TRNY1
20251204 15:37:24.892000 -0500	100	120.82	XNYS	00068204813TRNY1
20251204 15:37:24.892000 -0500	100	120.82	XNYS	00068204814TRNY1
20251204 15:37:24.892000 -0500	70	120.82	XNYS	00068204815TRNY1
20251204 15:37:24.893000 -0500	400	120.82	XNYS	00068204816TRNY1
20251204 15:37:24.893000 -0500	30	120.82	XNYS	00068204817TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251205432174/en/

CRH plc