CRH PLC

Transaction in Own Shares • Dec 8, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

8th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 5th 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
33,000	$120.1679	$121.32	$118.91	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 669,361,998 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,115,944 of its ordinary shares in treasury, which represents 5.388% 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 5th 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:		5th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$120.1679	33,000

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251205 09:30:01.892000 -0500	78	120.4	XNYS	00068208091TRNY1
20251205 09:30:01.892000 -0500	1	120.4	XNYS	00068208090TRNY1
20251205 09:30:01.892000 -0500	86	120.4	XNYS	00068208089TRNY1
20251205 09:30:12.490000 -0500	80	120.63	XNYS	00068208116TRNY1
20251205 09:30:48.938000 -0500	75	120.35	XNYS	00068208169TRNY1
20251205 09:30:48.939000 -0500	25	120.35	XNYS	00068208170TRNY1
20251205 09:31:30.260000 -0500	100	119.9	XNYS	00068208235TRNY1
20251205 09:31:49.136000 -0500	3	119.85	XNYS	00068208244TRNY1
20251205 09:31:49.136000 -0500	97	119.85	XNYS	00068208243TRNY1
20251205 09:32:13.036000 -0500	90	119.78	XNYS	00068208271TRNY1
20251205 09:32:37.104000 -0500	90	119.95	XNYS	00068208334TRNY1
20251205 09:32:58.726000 -0500	90	119.99	XNYS	00068208385TRNY1
20251205 09:33:55.632000 -0500	100	120.08	XNYS	00068208438TRNY1
20251205 09:33:55.633000 -0500	80	120.08	XNYS	00068208439TRNY1
20251205 09:34:33.598000 -0500	80	120.06	XNYS	00068208601TRNY1
20251205 09:34:43.477000 -0500	100	120.03	XNYS	00068208606TRNY1
20251205 09:35:36.466000 -0500	35	120.3	XNYS	00068208710TRNY1
20251205 09:35:36.466000 -0500	1	120.3	XNYS	00068208709TRNY1
20251205 09:35:56.511000 -0500	1	120.36	XNYS	00068208748TRNY1
20251205 09:35:56.511000 -0500	89	120.36	XNYS	00068208747TRNY1
20251205 09:36:22.788000 -0500	90	120.38	XNYS	00068208769TRNY1
20251205 09:37:14.852000 -0500	100	120.25	XNYS	00068208816TRNY1
20251205 09:37:50.583000 -0500	90	120.13	XNYS	00068208886TRNY1
20251205 09:38:48.286000 -0500	100	120.21	XNYS	00068208990TRNY1
20251205 09:38:52.007000 -0500	100	120.17	XNYS	00068208991TRNY1
20251205 09:39:30.547000 -0500	100	120.22	XNYS	00068209086TRNY1
20251205 09:40:26.414000 -0500	10	120.07	XNYS	00068209181TRNY1
20251205 09:40:31.755000 -0500	80	120.09	XNYS	00068209307TRNY1
20251205 09:41:47.383000 -0500	10	120.17	XNYS	00068209455TRNY1
20251205 09:41:47.383000 -0500	90	120.17	XNYS	00068209454TRNY1
20251205 09:41:47.384000 -0500	86	120.17	XNYS	00068209458TRNY1
20251205 09:41:47.384000 -0500	4	120.17	XNYS	00068209457TRNY1
20251205 09:41:47.384000 -0500	10	120.17	XNYS	00068209456TRNY1
20251205 09:42:28.616000 -0500	100	120.19	XNYS	00068209615TRNY1
20251205 09:43:44.130000 -0500	10	120.4	XNYS	00068209720TRNY1
20251205 09:43:44.131000 -0500	90	120.4	XNYS	00068209721TRNY1
20251205 09:44:28.315000 -0500	100	120.42	XNYS	00068209773TRNY1
20251205 09:44:41.835000 -0500	70	120.53	XNYS	00068209795TRNY1
20251205 09:45:18.562000 -0500	70	120.54	XNYS	00068209840TRNY1
20251205 09:45:56.366000 -0500	10	120.29	XNYS	00068209954TRNY1
20251205 09:45:56.366000 -0500	1	120.29	XNYS	00068209953TRNY1
20251205 09:45:56.366000 -0500	10	120.29	XNYS	00068209952TRNY1
20251205 09:45:56.366000 -0500	68	120.29	XNYS	00068209951TRNY1
20251205 09:45:56.367000 -0500	1	120.29	XNYS	00068209955TRNY1
20251205 09:46:38.926000 -0500	100	120.26	XNYS	00068210031TRNY1
20251205 09:47:38.541000 -0500	1	120.47	XNYS	00068210087TRNY1
20251205 09:47:38.541000 -0500	99	120.47	XNYS	00068210086TRNY1
20251205 09:47:58.073000 -0500	70	120.31	XNYS	00068210124TRNY1
20251205 09:48:44.395000 -0500	80	120.3	XNYS	00068210510TRNY1
20251205 09:49:32.454000 -0500	100	120.3	XNYS	00068210604TRNY1
20251205 09:49:56.987000 -0500	80	120.3	XNYS	00068210638TRNY1
20251205 09:50:45.395000 -0500	100	120.2	XNYS	00068210726TRNY1
20251205 09:51:37.424000 -0500	80	120.13	XNYS	00068210893TRNY1
20251205 09:52:49.201000 -0500	100	120.49	XNYS	00068211069TRNY1
20251205 09:52:54.550000 -0500	80	120.48	XNYS	00068211076TRNY1
20251205 09:53:30.637000 -0500	80	120.56	XNYS	00068211149TRNY1
20251205 09:54:14.780000 -0500	80	120.57	XNYS	00068211189TRNY1
20251205 09:54:43.187000 -0500	100	120.55	XNYS	00068211229TRNY1
20251205 09:55:55.144000 -0500	70	120.32	XNYS	00068211330TRNY1
20251205 09:56:23.006000 -0500	70	120.18	XNYS	00068211355TRNY1
20251205 09:57:17.882000 -0500	90	120.19	XNYS	00068211469TRNY1
20251205 09:58:03.162000 -0500	100	120.08	XNYS	00068211562TRNY1
20251205 09:58:59.265000 -0500	90	120.27	XNYS	00068211613TRNY1
20251205 09:59:54.973000 -0500	100	120.19	XNYS	00068211667TRNY1
20251205 10:00:35.873000 -0500	80	120.16	XNYS	00068211732TRNY1
20251205 10:01:03.897000 -0500	80	120.1	XNYS	00068211753TRNY1
20251205 10:01:55.350000 -0500	90	120.02	XNYS	00068211856TRNY1
20251205 10:03:39.234000 -0500	200	120.1	XNYS	00068211961TRNY1
20251205 10:04:05.242000 -0500	70	120.16	XNYS	00068212078TRNY1
20251205 10:04:43.099000 -0500	70	120.07	XNYS	00068212158TRNY1
20251205 10:05:19.462000 -0500	70	120.13	XNYS	00068212186TRNY1
20251205 10:05:52.573000 -0500	71	120.03	XNYS	00068212252TRNY1
20251205 10:05:52.573000 -0500	6	120.03	XNYS	00068212251TRNY1
20251205 10:05:52.573000 -0500	23	120.03	XNYS	00068212250TRNY1
20251205 10:06:54.326000 -0500	90	120.02	XNYS	00068212383TRNY1
20251205 10:08:27.957000 -0500	100	120.11	XNYS	00068212484TRNY1
20251205 10:08:42.772000 -0500	100	120.15	XNYS	00068212493TRNY1
20251205 10:09:26.249000 -0500	70	120.08	XNYS	00068212549TRNY1
20251205 10:09:49.990000 -0500	60	120.14	XNYS	00068212566TRNY1
20251205 10:10:45.439000 -0500	100	120.11	XNYS	00068212632TRNY1
20251205 10:11:38.275000 -0500	100	119.93	XNYS	00068212721TRNY1
20251205 10:12:11.005000 -0500	70	119.96	XNYS	00068212764TRNY1
20251205 10:13:02.563000 -0500	100	119.99	XNYS	00068212885TRNY1
20251205 10:13:51.790000 -0500	100	119.99	XNYS	00068212929TRNY1
20251205 10:15:07.386000 -0500	100	119.91	XNYS	00068213080TRNY1
20251205 10:15:07.386000 -0500	100	119.9	XNYS	00068213081TRNY1
20251205 10:16:30.011000 -0500	100	120.07	XNYS	00068213193TRNY1
20251205 10:17:15.003000 -0500	76	120.07	XNYS	00068213246TRNY1
20251205 10:17:15.003000 -0500	14	120.07	XNYS	00068213245TRNY1
20251205 10:18:09.176000 -0500	100	120.07	XNYS	00068213310TRNY1
20251205 10:18:45.802000 -0500	70	120.01	XNYS	00068213381TRNY1
20251205 10:19:29.678000 -0500	1	120.06	XNYS	00068213421TRNY1
20251205 10:19:29.678000 -0500	69	120.06	XNYS	00068213420TRNY1
20251205 10:20:07.092000 -0500	70	119.95	XNYS	00068213460TRNY1
20251205 10:20:48.406000 -0500	70	119.95	XNYS	00068213528TRNY1
20251205 10:21:54.297000 -0500	100	120	XNYS	00068213619TRNY1
20251205 10:22:34.737000 -0500	80	120.03	XNYS	00068213670TRNY1
20251205 10:23:17.544000 -0500	70	120.1	XNYS	00068213734TRNY1
20251205 10:23:57.156000 -0500	100	120.16	XNYS	00068213796TRNY1
20251205 10:25:18.866000 -0500	100	120.19	XNYS	00068213988TRNY1
20251205 10:25:47.231000 -0500	80	120.02	XNYS	00068214054TRNY1
20251205 10:28:04.391000 -0500	28	120.17	XNYS	00068214231TRNY1
20251205 10:28:04.391000 -0500	115	120.17	XNYS	00068214230TRNY1
20251205 10:28:04.391000 -0500	57	120.17	XNYS	00068214229TRNY1
20251205 10:28:49.656000 -0500	30	120.18	XNYS	00068214270TRNY1
20251205 10:28:49.656000 -0500	70	120.18	XNYS	00068214269TRNY1
20251205 10:30:29.725000 -0500	70	120.38	XNYS	00068214385TRNY1
20251205 10:30:29.725000 -0500	100	120.38	XNYS	00068214384TRNY1
20251205 10:31:26.481000 -0500	70	120.36	XNYS	00068214480TRNY1
20251205 10:32:41.576000 -0500	100	120.4	XNYS	00068214534TRNY1
20251205 10:34:05.630000 -0500	90	120.41	XNYS	00068214630TRNY1
20251205 10:34:05.630000 -0500	100	120.41	XNYS	00068214629TRNY1
20251205 10:34:59.360000 -0500	100	120.37	XNYS	00068214677TRNY1
20251205 10:36:43.404000 -0500	10	120.34	XNYS	00068214849TRNY1
20251205 10:36:43.404000 -0500	1	120.34	XNYS	00068214848TRNY1
20251205 10:36:43.404000 -0500	89	120.34	XNYS	00068214847TRNY1
20251205 10:37:03.051000 -0500	70	120.31	XNYS	00068214863TRNY1
20251205 10:37:45.141000 -0500	80	120.35	XNYS	00068214903TRNY1
20251205 10:38:42.033000 -0500	80	120.33	XNYS	00068214953TRNY1
20251205 10:39:21.195000 -0500	100	120.29	XNYS	00068215002TRNY1
20251205 10:40:03.117000 -0500	70	120.24	XNYS	00068215069TRNY1
20251205 10:41:10.167000 -0500	80	120.31	XNYS	00068215167TRNY1
20251205 10:42:47.119000 -0500	200	120.37	XNYS	00068215240TRNY1
20251205 10:44:07.509000 -0500	90	120.46	XNYS	00068215307TRNY1
20251205 10:44:43.861000 -0500	90	120.46	XNYS	00068215389TRNY1
20251205 10:45:52.599000 -0500	90	120.35	XNYS	00068215444TRNY1
20251205 10:46:35.630000 -0500	80	120.45	XNYS	00068215509TRNY1
20251205 10:47:25.834000 -0500	50	120.44	XNYS	00068215548TRNY1
20251205 10:48:00.093000 -0500	90	120.56	XNYS	00068215701TRNY1
20251205 10:48:48.813000 -0500	100	120.63	XNYS	00068215744TRNY1
20251205 10:49:37.697000 -0500	70	120.55	XNYS	00068215789TRNY1
20251205 10:51:12.234000 -0500	100	120.49	XNYS	00068215930TRNY1
20251205 10:51:12.234000 -0500	20	120.47	XNYS	00068215932TRNY1
20251205 10:51:12.234000 -0500	70	120.47	XNYS	00068215931TRNY1
20251205 10:52:41.393000 -0500	100	120.58	XNYS	00068216058TRNY1
20251205 10:52:49.217000 -0500	100	120.55	XNYS	00068216073TRNY1
20251205 10:54:01.391000 -0500	100	120.4	XNYS	00068216145TRNY1
20251205 10:55:01.764000 -0500	90	120.38	XNYS	00068216261TRNY1
20251205 10:55:48.147000 -0500	70	120.34	XNYS	00068216324TRNY1
20251205 10:56:33.265000 -0500	100	120.39	XNYS	00068216358TRNY1
20251205 10:57:05.075000 -0500	100	120.33	XNYS	00068216378TRNY1
20251205 10:58:31.270000 -0500	24	120.28	XNYS	00068216487TRNY1
20251205 10:58:31.270000 -0500	8	120.28	XNYS	00068216486TRNY1
20251205 10:58:31.270000 -0500	58	120.28	XNYS	00068216485TRNY1
20251205 11:00:28.587000 -0500	114	120.46	XNYS	00068216597TRNY1
20251205 11:00:28.588000 -0500	86	120.46	XNYS	00068216598TRNY1
20251205 11:00:54.692000 -0500	100	120.51	XNYS	00068216628TRNY1
20251205 11:01:59.798000 -0500	80	120.48	XNYS	00068216705TRNY1
20251205 11:02:52.661000 -0500	80	120.44	XNYS	00068216747TRNY1
20251205 11:03:26.258000 -0500	80	120.58	XNYS	00068216784TRNY1
20251205 11:05:03.095000 -0500	59	120.59	XNYS	00068216883TRNY1
20251205 11:05:03.095000 -0500	141	120.59	XNYS	00068216882TRNY1
20251205 11:06:36.632000 -0500	100	120.65	XNYS	00068217013TRNY1
20251205 11:08:17.915000 -0500	200	120.73	XNYS	00068217168TRNY1
20251205 11:08:58.337000 -0500	70	120.74	XNYS	00068217251TRNY1
20251205 11:09:37.022000 -0500	70	120.64	XNYS	00068217360TRNY1
20251205 11:10:02.005000 -0500	70	120.56	XNYS	00068217386TRNY1
20251205 11:11:00.292000 -0500	90	120.55	XNYS	00068217452TRNY1
20251205 11:12:14.356000 -0500	100	120.64	XNYS	00068217545TRNY1
20251205 11:13:28.911000 -0500	100	120.48	XNYS	00068217644TRNY1
20251205 11:13:40.557000 -0500	100	120.45	XNYS	00068217668TRNY1
20251205 11:14:32.664000 -0500	100	120.43	XNYS	00068217760TRNY1
20251205 11:16:38.554000 -0500	200	120.46	XNYS	00068218038TRNY1
20251205 11:17:38.812000 -0500	62	120.49	XNYS	00068218186TRNY1
20251205 11:17:38.812000 -0500	38	120.49	XNYS	00068218185TRNY1
20251205 11:18:33.575000 -0500	64	120.49	XNYS	00068218269TRNY1
20251205 11:18:33.575000 -0500	16	120.49	XNYS	00068218268TRNY1
20251205 11:19:07.745000 -0500	100	120.5	XNYS	00068218308TRNY1
20251205 11:20:01.450000 -0500	100	120.52	XNYS	00068218375TRNY1
20251205 11:21:01.177000 -0500	100	120.55	XNYS	00068218428TRNY1
20251205 11:22:32.385000 -0500	100	120.58	XNYS	00068218519TRNY1
20251205 11:23:19.544000 -0500	100	120.61	XNYS	00068218589TRNY1
20251205 11:24:06.073000 -0500	90	120.63	XNYS	00068218695TRNY1
20251205 11:25:12.098000 -0500	100	120.65	XNYS	00068218794TRNY1
20251205 11:26:20.821000 -0500	100	120.66	XNYS	00068218900TRNY1
20251205 11:27:08.062000 -0500	100	120.65	XNYS	00068218973TRNY1
20251205 11:27:55.542000 -0500	90	120.65	XNYS	00068219044TRNY1
20251205 11:28:33.229000 -0500	90	120.61	XNYS	00068219237TRNY1
20251205 11:29:20.150000 -0500	90	120.65	XNYS	00068219337TRNY1
20251205 11:30:01.881000 -0500	1	120.67	XNYS	00068219439TRNY1
20251205 11:30:01.881000 -0500	1	120.67	XNYS	00068219438TRNY1
20251205 11:30:01.881000 -0500	78	120.67	XNYS	00068219437TRNY1
20251205 11:30:50.444000 -0500	80	120.55	XNYS	00068219616TRNY1
20251205 11:31:32.944000 -0500	80	120.55	XNYS	00068219788TRNY1
20251205 11:34:26.135000 -0500	4	120.75	XNYS	00068220090TRNY1
20251205 11:34:26.135000 -0500	196	120.75	XNYS	00068220089TRNY1
20251205 11:34:27.031000 -0500	90	120.74	XNYS	00068220115TRNY1
20251205 11:34:54.225000 -0500	100	120.73	XNYS	00068220179TRNY1
20251205 11:36:11.086000 -0500	80	120.94	XNYS	00068220294TRNY1
20251205 11:37:19.140000 -0500	90	120.86	XNYS	00068220390TRNY1
20251205 11:38:49.103000 -0500	100	120.98	XNYS	00068220510TRNY1
20251205 11:38:49.103000 -0500	100	120.97	XNYS	00068220511TRNY1
20251205 11:39:54.375000 -0500	20	121.1	XNYS	00068220586TRNY1
20251205 11:39:54.376000 -0500	80	121.1	XNYS	00068220587TRNY1
20251205 11:41:00.882000 -0500	100	120.96	XNYS	00068220658TRNY1
20251205 11:42:05.394000 -0500	100	121.02	XNYS	00068220714TRNY1
20251205 11:43:17.649000 -0500	70	120.99	XNYS	00068220767TRNY1
20251205 11:44:50.869000 -0500	11	120.98	XNYS	00068220871TRNY1
20251205 11:44:50.869000 -0500	1	120.98	XNYS	00068220870TRNY1
20251205 11:44:50.869000 -0500	88	120.98	XNYS	00068220869TRNY1
20251205 11:46:02.547000 -0500	90	121.06	XNYS	00068220946TRNY1
20251205 11:47:36.399000 -0500	100	121.07	XNYS	00068221095TRNY1
20251205 11:49:02.747000 -0500	100	121.05	XNYS	00068221241TRNY1
20251205 11:49:50.124000 -0500	90	121.04	XNYS	00068221310TRNY1
20251205 11:50:36.770000 -0500	100	121.05	XNYS	00068221350TRNY1
20251205 11:52:41.056000 -0500	100	121.09	XNYS	00068221691TRNY1
20251205 11:54:07.321000 -0500	100	121.06	XNYS	00068221801TRNY1
20251205 11:55:00.617000 -0500	80	121	XNYS	00068221861TRNY1
20251205 11:56:11.813000 -0500	100	121.08	XNYS	00068221979TRNY1
20251205 11:58:04.295000 -0500	100	121.13	XNYS	00068222092TRNY1
20251205 11:58:55.908000 -0500	80	121.17	XNYS	00068222137TRNY1
20251205 11:59:35.720000 -0500	70	121.12	XNYS	00068222205TRNY1
20251205 12:00:50.232000 -0500	100	121.11	XNYS	00068222318TRNY1
20251205 12:02:00.238000 -0500	100	120.98	XNYS	00068222418TRNY1
20251205 12:04:29.626000 -0500	100	120.94	XNYS	00068222782TRNY1
20251205 12:04:40.768000 -0500	100	120.91	XNYS	00068222810TRNY1
20251205 12:06:16.059000 -0500	34	120.86	XNYS	00068222923TRNY1
20251205 12:06:16.059000 -0500	46	120.86	XNYS	00068222922TRNY1
20251205 12:07:49.866000 -0500	100	120.95	XNYS	00068223141TRNY1
20251205 12:09:07.277000 -0500	80	121	XNYS	00068223352TRNY1
20251205 12:10:14.605000 -0500	81	120.98	XNYS	00068223439TRNY1
20251205 12:10:14.605000 -0500	19	120.98	XNYS	00068223438TRNY1
20251205 12:12:21.841000 -0500	100	120.96	XNYS	00068223819TRNY1
20251205 12:13:07.944000 -0500	100	120.94	XNYS	00068223885TRNY1
20251205 12:14:46.058000 -0500	80	120.87	XNYS	00068224157TRNY1
20251205 12:15:56.147000 -0500	70	120.95	XNYS	00068224518TRNY1
20251205 12:17:07.309000 -0500	100	120.95	XNYS	00068224670TRNY1
20251205 12:19:24.083000 -0500	100	120.92	XNYS	00068224845TRNY1
20251205 12:20:03.296000 -0500	80	120.93	XNYS	00068224926TRNY1
20251205 12:21:04.376000 -0500	100	120.87	XNYS	00068225006TRNY1
20251205 12:22:49.135000 -0500	100	120.93	XNYS	00068225131TRNY1
20251205 12:25:10.533000 -0500	100	121.03	XNYS	00068225502TRNY1
20251205 12:26:05.052000 -0500	100	121.02	XNYS	00068225646TRNY1
20251205 12:27:15.932000 -0500	58	120.99	XNYS	00068225795TRNY1
20251205 12:28:32.086000 -0500	100	121.05	XNYS	00068226082TRNY1
20251205 12:29:41.710000 -0500	66	121.05	XNYS	00068226311TRNY1
20251205 12:29:41.710000 -0500	34	121.05	XNYS	00068226310TRNY1
20251205 12:30:35.995000 -0500	80	121.15	XNYS	00068226443TRNY1
20251205 12:31:24.233000 -0500	70	121.07	XNYS	00068226676TRNY1
20251205 12:32:41.725000 -0500	80	121.03	XNYS	00068226872TRNY1
20251205 12:35:01.698000 -0500	7	120.99	XNYS	00068227117TRNY1
20251205 12:35:01.698000 -0500	193	120.99	XNYS	00068227116TRNY1
20251205 12:36:31.836000 -0500	80	120.86	XNYS	00068227281TRNY1
20251205 12:37:34.498000 -0500	70	120.92	XNYS	00068227373TRNY1
20251205 12:38:54.543000 -0500	80	120.92	XNYS	00068227548TRNY1
20251205 12:39:57.170000 -0500	70	120.89	XNYS	00068227649TRNY1
20251205 12:41:10.544000 -0500	70	120.7	XNYS	00068227820TRNY1
20251205 12:42:58.468000 -0500	100	120.78	XNYS	00068228102TRNY1
20251205 12:44:07.118000 -0500	100	120.85	XNYS	00068228231TRNY1
20251205 12:46:48.948000 -0500	100	120.97	XNYS	00068228505TRNY1
20251205 12:47:07.452000 -0500	14	121	XNYS	00068228543TRNY1
20251205 12:47:07.452000 -0500	66	121	XNYS	00068228542TRNY1
20251205 12:48:16.664000 -0500	70	120.99	XNYS	00068228661TRNY1
20251205 12:51:01.682000 -0500	100	121.09	XNYS	00068228988TRNY1
20251205 12:52:15.020000 -0500	100	121.18	XNYS	00068229104TRNY1
20251205 12:52:45.965000 -0500	70	121.27	XNYS	00068229122TRNY1
20251205 12:54:10.803000 -0500	100	121.3	XNYS	00068229286TRNY1
20251205 12:55:45.462000 -0500	90	121.32	XNYS	00068229430TRNY1
20251205 12:57:19.092000 -0500	100	121.16	XNYS	00068229664TRNY1
20251205 12:58:06.607000 -0500	100	121.11	XNYS	00068229819TRNY1
20251205 13:00:03.717000 -0500	80	120.95	XNYS	00068229972TRNY1
20251205 13:01:59.966000 -0500	50	120.93	XNYS	00068230108TRNY1
20251205 13:01:59.966000 -0500	40	120.93	XNYS	00068230107TRNY1
20251205 13:03:08.202000 -0500	65	120.78	XNYS	00068230218TRNY1
20251205 13:03:08.202000 -0500	25	120.78	XNYS	00068230217TRNY1
20251205 13:04:43.991000 -0500	90	120.69	XNYS	00068230351TRNY1
20251205 13:05:33.794000 -0500	100	120.67	XNYS	00068230421TRNY1
20251205 13:07:11.606000 -0500	70	120.76	XNYS	00068230555TRNY1
20251205 13:08:49.482000 -0500	80	120.74	XNYS	00068230674TRNY1
20251205 13:09:46.349000 -0500	100	120.73	XNYS	00068230738TRNY1
20251205 13:11:05.069000 -0500	100	120.74	XNYS	00068230895TRNY1
20251205 13:13:21.525000 -0500	70	120.46	XNYS	00068231079TRNY1
20251205 13:14:08.074000 -0500	70	120.2	XNYS	00068231141TRNY1
20251205 13:15:34.352000 -0500	80	119.6	XNYS	00068231296TRNY1
20251205 13:17:18.378000 -0500	73	119.07	XNYS	00068231481TRNY1
20251205 13:17:18.378000 -0500	17	119.07	XNYS	00068231480TRNY1
20251205 13:18:40.680000 -0500	90	118.91	XNYS	00068231647TRNY1
20251205 13:20:35.596000 -0500	90	119.18	XNYS	00068231798TRNY1
20251205 13:22:05.463000 -0500	80	119.32	XNYS	00068231922TRNY1
20251205 13:23:39.201000 -0500	100	119.53	XNYS	00068232037TRNY1
20251205 13:25:42.993000 -0500	15	119.96	XNYS	00068232321TRNY1
20251205 13:25:42.993000 -0500	1	119.96	XNYS	00068232320TRNY1
20251205 13:25:42.993000 -0500	84	119.96	XNYS	00068232319TRNY1
20251205 13:27:01.613000 -0500	90	120.02	XNYS	00068232415TRNY1
20251205 13:28:15.616000 -0500	70	119.94	XNYS	00068232562TRNY1
20251205 13:29:40.445000 -0500	30	119.98	XNYS	00068232720TRNY1
20251205 13:29:40.445000 -0500	40	119.98	XNYS	00068232719TRNY1
20251205 13:31:04.764000 -0500	70	120.07	XNYS	00068232833TRNY1
20251205 13:32:11.481000 -0500	36	119.75	XNYS	00068232957TRNY1
20251205 13:34:25.877000 -0500	100	119.59	XNYS	00068233200TRNY1
20251205 13:34:25.877000 -0500	100	119.59	XNYS	00068233199TRNY1
20251205 13:36:24.583000 -0500	100	119.33	XNYS	00068233485TRNY1
20251205 13:38:00.066000 -0500	70	119.29	XNYS	00068233659TRNY1
20251205 13:40:10.274000 -0500	90	119.74	XNYS	00068233953TRNY1
20251205 13:41:03.504000 -0500	10	119.84	XNYS	00068234075TRNY1
20251205 13:41:03.504000 -0500	80	119.84	XNYS	00068234074TRNY1
20251205 13:42:53.685000 -0500	90	119.67	XNYS	00068234474TRNY1
20251205 13:43:54.791000 -0500	80	119.55	XNYS	00068234612TRNY1
20251205 13:45:40.599000 -0500	80	119.51	XNYS	00068234844TRNY1
20251205 13:47:01.574000 -0500	100	119.53	XNYS	00068234965TRNY1
20251205 13:48:45.233000 -0500	72	119.62	XNYS	00068235222TRNY1
20251205 13:48:45.233000 -0500	1	119.62	XNYS	00068235221TRNY1
20251205 13:48:45.233000 -0500	27	119.62	XNYS	00068235220TRNY1
20251205 13:50:15.875000 -0500	90	119.49	XNYS	00068236093TRNY1
20251205 13:51:20.079000 -0500	70	119.47	XNYS	00068236335TRNY1
20251205 13:53:25.964000 -0500	100	119.46	XNYS	00068237836TRNY1
20251205 13:54:15.238000 -0500	100	119.45	XNYS	00068237898TRNY1
20251205 13:55:51.296000 -0500	7	119.4	XNYS	00068238027TRNY1
20251205 13:55:51.296000 -0500	63	119.4	XNYS	00068238026TRNY1
20251205 13:57:27.333000 -0500	100	119.45	XNYS	00068238247TRNY1
20251205 13:58:42.732000 -0500	90	119.38	XNYS	00068238497TRNY1
20251205 14:00:07.049000 -0500	90	119.18	XNYS	00068238665TRNY1
20251205 14:02:30.852000 -0500	100	119.35	XNYS	00068239161TRNY1
20251205 14:03:36.159000 -0500	21	119.53	XNYS	00068239245TRNY1
20251205 14:03:36.159000 -0500	79	119.53	XNYS	00068239244TRNY1
20251205 14:05:00.353000 -0500	75	119.33	XNYS	00068239366TRNY1
20251205 14:05:00.353000 -0500	5	119.33	XNYS	00068239365TRNY1
20251205 14:06:46.108000 -0500	100	119.45	XNYS	00068239529TRNY1
20251205 14:07:31.833000 -0500	90	119.37	XNYS	00068239585TRNY1
20251205 14:08:53.413000 -0500	70	119.26	XNYS	00068239709TRNY1
20251205 14:09:35.613000 -0500	100	119.3	XNYS	00068239765TRNY1
20251205 14:11:08.047000 -0500	100	119.5	XNYS	00068239895TRNY1
20251205 14:13:04.803000 -0500	70	119.64	XNYS	00068240028TRNY1
20251205 14:14:31.023000 -0500	70	119.79	XNYS	00068240150TRNY1
20251205 14:15:21.797000 -0500	31	119.74	XNYS	00068240205TRNY1
20251205 14:15:21.797000 -0500	39	119.74	XNYS	00068240204TRNY1
20251205 14:16:11.539000 -0500	100	119.79	XNYS	00068240274TRNY1
20251205 14:18:21.640000 -0500	90	119.87	XNYS	00068240430TRNY1
20251205 14:20:04.078000 -0500	90	119.71	XNYS	00068240537TRNY1
20251205 14:21:10.105000 -0500	80	119.67	XNYS	00068240650TRNY1
20251205 14:23:37.087000 -0500	91	119.52	XNYS	00068240837TRNY1
20251205 14:23:37.087000 -0500	9	119.52	XNYS	00068240836TRNY1
20251205 14:24:45.036000 -0500	100	119.48	XNYS	00068240957TRNY1
20251205 14:25:53.849000 -0500	80	119.36	XNYS	00068241087TRNY1
20251205 14:28:13.592000 -0500	100	119.38	XNYS	00068241278TRNY1
20251205 14:30:16.571000 -0500	100	119.39	XNYS	00068241409TRNY1
20251205 14:30:49.409000 -0500	90	119.41	XNYS	00068241462TRNY1
20251205 14:31:56.855000 -0500	80	119.21	XNYS	00068241563TRNY1
20251205 14:33:08.968000 -0500	70	119.25	XNYS	00068241672TRNY1
20251205 14:34:23.975000 -0500	70	119.29	XNYS	00068241774TRNY1
20251205 14:36:05.311000 -0500	100	119.28	XNYS	00068241942TRNY1
20251205 14:38:19.556000 -0500	100	119.5	XNYS	00068242094TRNY1
20251205 14:38:59.679000 -0500	24	119.47	XNYS	00068242140TRNY1
20251205 14:38:59.679000 -0500	46	119.47	XNYS	00068242139TRNY1
20251205 14:40:24.977000 -0500	70	119.59	XNYS	00068242271TRNY1
20251205 14:42:34.611000 -0500	100	119.59	XNYS	00068242441TRNY1
20251205 14:42:34.611000 -0500	100	119.59	XNYS	00068242440TRNY1
20251205 14:44:45.849000 -0500	70	119.41	XNYS	00068242656TRNY1
20251205 14:46:01.511000 -0500	100	119.39	XNYS	00068242744TRNY1
20251205 14:47:51.229000 -0500	100	119.43	XNYS	00068242922TRNY1
20251205 14:48:34.277000 -0500	70	119.24	XNYS	00068243029TRNY1
20251205 14:51:20.325000 -0500	100	119.26	XNYS	00068243256TRNY1
20251205 14:51:59.597000 -0500	100	119.29	XNYS	00068243314TRNY1
20251205 14:53:01.046000 -0500	70	119.3	XNYS	00068243420TRNY1
20251205 14:53:47.502000 -0500	70	119.31	XNYS	00068243480TRNY1
20251205 14:54:44.972000 -0500	100	119.42	XNYS	00068243548TRNY1
20251205 14:56:27.075000 -0500	67	119.3	XNYS	00068243816TRNY1
20251205 14:58:45.580000 -0500	100	119.41	XNYS	00068244024TRNY1
20251205 14:59:00.450000 -0500	90	119.42	XNYS	00068244048TRNY1
20251205 15:00:00.469000 -0500	70	119.4	XNYS	00068244150TRNY1
20251205 15:01:07.540000 -0500	80	119.45	XNYS	00068244227TRNY1
20251205 15:02:50.994000 -0500	100	119.53	XNYS	00068244362TRNY1
20251205 15:03:26.807000 -0500	100	119.54	XNYS	00068244437TRNY1
20251205 15:06:11.445000 -0500	56	119.48	XNYS	00068244713TRNY1
20251205 15:06:11.445000 -0500	44	119.48	XNYS	00068244712TRNY1
20251205 15:06:32.240000 -0500	90	119.4	XNYS	00068244747TRNY1
20251205 15:09:00.065000 -0500	90	119.37	XNYS	00068244950TRNY1
20251205 15:09:00.065000 -0500	100	119.37	XNYS	00068244949TRNY1
20251205 15:09:55.114000 -0500	100	119.31	XNYS	00068245108TRNY1
20251205 15:11:03.568000 -0500	70	119.37	XNYS	00068245219TRNY1
20251205 15:12:21.860000 -0500	80	119.44	XNYS	00068245303TRNY1
20251205 15:13:05.832000 -0500	80	119.5	XNYS	00068245421TRNY1
20251205 15:14:11.738000 -0500	10	119.63	XNYS	00068245511TRNY1
20251205 15:14:11.738000 -0500	80	119.63	XNYS	00068245510TRNY1
20251205 15:15:12.143000 -0500	90	119.8	XNYS	00068245628TRNY1
20251205 15:16:52.419000 -0500	100	119.89	XNYS	00068245807TRNY1
20251205 15:17:36.456000 -0500	30	119.73	XNYS	00068245876TRNY1
20251205 15:17:36.456000 -0500	70	119.73	XNYS	00068245875TRNY1
20251205 15:19:05.408000 -0500	100	119.9	XNYS	00068246009TRNY1
20251205 15:19:44.361000 -0500	70	119.91	XNYS	00068246072TRNY1
20251205 15:21:22.324000 -0500	100	119.66	XNYS	00068246251TRNY1
20251205 15:21:22.324000 -0500	100	119.66	XNYS	00068246250TRNY1
20251205 15:23:14.046000 -0500	4	119.56	XNYS	00068246450TRNY1
20251205 15:23:14.046000 -0500	4	119.56	XNYS	00068246449TRNY1
20251205 15:23:14.046000 -0500	92	119.56	XNYS	00068246448TRNY1
20251205 15:24:10.645000 -0500	100	119.54	XNYS	00068246559TRNY1
20251205 15:25:05.948000 -0500	100	119.54	XNYS	00068246661TRNY1
20251205 15:25:55.939000 -0500	80	119.55	XNYS	00068246741TRNY1
20251205 15:26:24.510000 -0500	80	119.53	XNYS	00068246777TRNY1
20251205 15:27:40.226000 -0500	100	119.58	XNYS	00068246956TRNY1
20251205 15:28:14.803000 -0500	70	119.51	XNYS	00068246998TRNY1
20251205 15:28:42.748000 -0500	100	119.47	XNYS	00068247037TRNY1
20251205 15:29:47.448000 -0500	100	119.4	XNYS	00068247124TRNY1
20251205 15:30:37.244000 -0500	100	119.37	XNYS	00068247206TRNY1
20251205 15:31:45.020000 -0500	100	119.37	XNYS	00068247360TRNY1
20251205 15:32:51.239000 -0500	89	119.41	XNYS	00068247470TRNY1
20251205 15:32:51.239000 -0500	1	119.41	XNYS	00068247469TRNY1
20251205 15:33:34.973000 -0500	90	119.39	XNYS	00068247552TRNY1
20251205 15:33:54.519000 -0500	70	119.52	XNYS	00068247564TRNY1
20251205 15:34:52.411000 -0500	100	119.38	XNYS	00068247655TRNY1
20251205 15:35:23.401000 -0500	80	119.31	XNYS	00068247710TRNY1
20251205 15:36:03.087000 -0500	70	119.24	XNYS	00068247790TRNY1
20251205 15:36:32.034000 -0500	100	119.32	XNYS	00068247856TRNY1
20251205 15:37:31.288000 -0500	80	119.34	XNYS	00068247946TRNY1
20251205 15:38:23.435000 -0500	100	119.42	XNYS	00068248043TRNY1
20251205 15:38:47.047000 -0500	130	119.46	XNYS	00068248088TRNY1
20251205 15:38:49.702000 -0500	130	119.47	XNYS	00068248094TRNY1
20251205 15:38:49.713000 -0500	7	119.48	XNYS	00068248095TRNY1
20251205 15:38:52.412000 -0500	157	119.49	XNYS	00068248099TRNY1
20251205 15:38:52.412000 -0500	75	119.49	XNYS	00068248098TRNY1
20251205 15:38:52.423000 -0500	139	119.49	XNYS	00068248100TRNY1
20251205 15:39:39.644000 -0500	870	119.51	XNYS	00068248210TRNY1
20251205 15:39:39.644000 -0500	130	119.51	XNYS	00068248209TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251208825225/en/

CRH plc