CRH PLC

Transaction in Own Shares • Dec 12, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

12th December 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 11th 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
31,300	$126.3361	$127.00	$125.01	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 669,308,302 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.378% 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 11th 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:		11th December 2025
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$126.3361	31,300

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20251211 09:30:41.993000 -0500	100	125.89	XNYS	00068418188TRNY1
20251211 09:31:09.071000 -0500	100	125.99	XNYS	00068418208TRNY1
20251211 09:31:31.998000 -0500	88	126.08	XNYS	00068418241TRNY1
20251211 09:31:32.009000 -0500	1	126.08	XNYS	00068418242TRNY1
20251211 09:31:32.019000 -0500	11	126.08	XNYS	00068418243TRNY1
20251211 09:31:58.280000 -0500	100	126.18	XNYS	00068418266TRNY1
20251211 09:32:22.219000 -0500	100	126.28	XNYS	00068418293TRNY1
20251211 09:32:48.680000 -0500	100	126.24	XNYS	00068418321TRNY1
20251211 09:33:09.255000 -0500	100	126.25	XNYS	00068418347TRNY1
20251211 09:33:34.497000 -0500	100	126.3	XNYS	00068418370TRNY1
20251211 09:33:59.594000 -0500	50	126.24	XNYS	00068418394TRNY1
20251211 09:33:59.611000 -0500	50	126.24	XNYS	00068418395TRNY1
20251211 09:34:28.182000 -0500	100	126.3	XNYS	00068418429TRNY1
20251211 09:34:45.829000 -0500	100	126.37	XNYS	00068418446TRNY1
20251211 09:35:19.407000 -0500	88	126.45	XNYS	00068418506TRNY1
20251211 09:35:19.416000 -0500	1	126.45	XNYS	00068418507TRNY1
20251211 09:35:20.583000 -0500	11	126.45	XNYS	00068418508TRNY1
20251211 09:35:46.340000 -0500	100	126.47	XNYS	00068418526TRNY1
20251211 09:36:18.195000 -0500	100	126.77	XNYS	00068418566TRNY1
20251211 09:36:49.010000 -0500	27	126.64	XNYS	00068418605TRNY1
20251211 09:36:49.567000 -0500	73	126.64	XNYS	00068418606TRNY1
20251211 09:37:16.770000 -0500	100	126.75	XNYS	00068418627TRNY1
20251211 09:37:49.186000 -0500	100	126.78	XNYS	00068418666TRNY1
20251211 09:38:21.482000 -0500	100	126.78	XNYS	00068418706TRNY1
20251211 09:39:03.250000 -0500	100	126.57	XNYS	00068418744TRNY1
20251211 09:39:52.707000 -0500	80	126.45	XNYS	00068418781TRNY1
20251211 09:39:52.718000 -0500	20	126.45	XNYS	00068418782TRNY1
20251211 09:40:43.277000 -0500	100	126.37	XNYS	00068418821TRNY1
20251211 09:41:25.321000 -0500	100	126.36	XNYS	00068418865TRNY1
20251211 09:42:15.340000 -0500	48	126.27	XNYS	00068418906TRNY1
20251211 09:42:15.350000 -0500	50	126.27	XNYS	00068418907TRNY1
20251211 09:42:15.360000 -0500	2	126.27	XNYS	00068418908TRNY1
20251211 09:43:02.028000 -0500	8	126.19	XNYS	00068418929TRNY1
20251211 09:43:02.038000 -0500	92	126.19	XNYS	00068418930TRNY1
20251211 09:43:49.470000 -0500	12	126.4	XNYS	00068418977TRNY1
20251211 09:43:49.480000 -0500	88	126.4	XNYS	00068418978TRNY1
20251211 09:44:43.077000 -0500	100	126.3	XNYS	00068419013TRNY1
20251211 09:45:23.890000 -0500	7	126.49	XNYS	00068419049TRNY1
20251211 09:45:23.928000 -0500	93	126.49	XNYS	00068419050TRNY1
20251211 09:46:15.069000 -0500	100	126.3	XNYS	00068419085TRNY1
20251211 09:46:59.745000 -0500	94	126.21	XNYS	00068419116TRNY1
20251211 09:46:59.755000 -0500	6	126.21	XNYS	00068419117TRNY1
20251211 09:47:51.534000 -0500	83	125.98	XNYS	00068419150TRNY1
20251211 09:47:51.552000 -0500	1	125.98	XNYS	00068419151TRNY1
20251211 09:47:51.559000 -0500	16	125.98	XNYS	00068419152TRNY1
20251211 09:48:36.938000 -0500	99	126	XNYS	00068419193TRNY1
20251211 09:48:36.949000 -0500	1	126	XNYS	00068419194TRNY1
20251211 09:49:22.689000 -0500	100	126.03	XNYS	00068419243TRNY1
20251211 09:50:06.171000 -0500	100	125.89	XNYS	00068419283TRNY1
20251211 09:51:02.117000 -0500	100	125.81	XNYS	00068419329TRNY1
20251211 09:51:50.054000 -0500	100	125.76	XNYS	00068419372TRNY1
20251211 09:52:41.277000 -0500	100	125.75	XNYS	00068419412TRNY1
20251211 09:53:32.519000 -0500	100	125.7	XNYS	00068419446TRNY1
20251211 09:54:36.222000 -0500	100	125.69	XNYS	00068419501TRNY1
20251211 09:55:11.938000 -0500	16	125.62	XNYS	00068419530TRNY1
20251211 09:55:11.955000 -0500	84	125.62	XNYS	00068419531TRNY1
20251211 09:56:10.108000 -0500	100	125.64	XNYS	00068419577TRNY1
20251211 09:57:02.127000 -0500	100	125.66	XNYS	00068419617TRNY1
20251211 09:57:59.918000 -0500	100	125.72	XNYS	00068419660TRNY1
20251211 09:58:52.286000 -0500	100	125.78	XNYS	00068419710TRNY1
20251211 09:59:47.854000 -0500	100	125.86	XNYS	00068419756TRNY1
20251211 10:00:42.370000 -0500	100	125.87	XNYS	00068419795TRNY1
20251211 10:01:22.523000 -0500	100	125.99	XNYS	00068419834TRNY1
20251211 10:02:11.485000 -0500	100	125.96	XNYS	00068419898TRNY1
20251211 10:02:55.918000 -0500	100	125.95	XNYS	00068419929TRNY1
20251211 10:03:45.552000 -0500	100	125.97	XNYS	00068419974TRNY1
20251211 10:04:31.749000 -0500	100	126	XNYS	00068420013TRNY1
20251211 10:05:20.777000 -0500	100	125.91	XNYS	00068420061TRNY1
20251211 10:06:11.067000 -0500	100	125.85	XNYS	00068420175TRNY1
20251211 10:07:04.905000 -0500	100	125.91	XNYS	00068420235TRNY1
20251211 10:08:00.075000 -0500	8	125.89	XNYS	00068420698TRNY1
20251211 10:08:00.747000 -0500	92	125.9	XNYS	00068420699TRNY1
20251211 10:08:58.069000 -0500	24	125.95	XNYS	00068420774TRNY1
20251211 10:09:13.591000 -0500	76	126.01	XNYS	00068420803TRNY1
20251211 10:09:45.203000 -0500	100	126.02	XNYS	00068420845TRNY1
20251211 10:10:36.994000 -0500	100	125.97	XNYS	00068420946TRNY1
20251211 10:11:33.161000 -0500	100	125.99	XNYS	00068421120TRNY1
20251211 10:12:30.938000 -0500	100	126.05	XNYS	00068421308TRNY1
20251211 10:13:28.649000 -0500	100	126.19	XNYS	00068421371TRNY1
20251211 10:14:25.853000 -0500	100	126.17	XNYS	00068421482TRNY1
20251211 10:15:19.750000 -0500	20	126.2	XNYS	00068421590TRNY1
20251211 10:15:19.761000 -0500	80	126.21	XNYS	00068421591TRNY1
20251211 10:16:24.721000 -0500	55	126.22	XNYS	00068421700TRNY1
20251211 10:16:24.736000 -0500	1	126.22	XNYS	00068421701TRNY1
20251211 10:16:24.799000 -0500	44	126.25	XNYS	00068421702TRNY1
20251211 10:17:24.952000 -0500	100	126.12	XNYS	00068421767TRNY1
20251211 10:18:21.255000 -0500	100	126.1	XNYS	00068421850TRNY1
20251211 10:19:24.409000 -0500	100	126	XNYS	00068421961TRNY1
20251211 10:20:23.479000 -0500	100	126.02	XNYS	00068422031TRNY1
20251211 10:21:23.558000 -0500	100	126.17	XNYS	00068422169TRNY1
20251211 10:22:33.476000 -0500	100	126.26	XNYS	00068422418TRNY1
20251211 10:23:32.528000 -0500	100	126.28	XNYS	00068422493TRNY1
20251211 10:24:35.122000 -0500	100	126.3	XNYS	00068422559TRNY1
20251211 10:25:35.326000 -0500	50	126.23	XNYS	00068422635TRNY1
20251211 10:25:35.335000 -0500	50	126.23	XNYS	00068422636TRNY1
20251211 10:26:36.442000 -0500	100	126.25	XNYS	00068422708TRNY1
20251211 10:27:41.375000 -0500	100	126.36	XNYS	00068422786TRNY1
20251211 10:28:41.913000 -0500	100	126.44	XNYS	00068422866TRNY1
20251211 10:29:45.940000 -0500	100	126.43	XNYS	00068422947TRNY1
20251211 10:30:47.140000 -0500	1	126.51	XNYS	00068423021TRNY1
20251211 10:30:47.157000 -0500	99	126.52	XNYS	00068423022TRNY1
20251211 10:31:48.511000 -0500	100	126.505	XNYS	00068423098TRNY1
20251211 10:32:54.301000 -0500	100	126.54	XNYS	00068423183TRNY1
20251211 10:33:49.251000 -0500	100	126.54	XNYS	00068423244TRNY1
20251211 10:35:00.330000 -0500	100	126.33	XNYS	00068423329TRNY1
20251211 10:35:56.672000 -0500	100	126.17	XNYS	00068423383TRNY1
20251211 10:37:05.022000 -0500	100	126.18	XNYS	00068423436TRNY1
20251211 10:38:06.935000 -0500	100	126.12	XNYS	00068423490TRNY1
20251211 10:39:19.240000 -0500	100	126.01	XNYS	00068423538TRNY1
20251211 10:40:18.134000 -0500	100	126.13	XNYS	00068423619TRNY1
20251211 10:41:24.532000 -0500	100	126.08	XNYS	00068423684TRNY1
20251211 10:42:32.107000 -0500	100	126.115	XNYS	00068423749TRNY1
20251211 10:43:40.731000 -0500	100	126.06	XNYS	00068423814TRNY1
20251211 10:44:46.943000 -0500	100	125.98	XNYS	00068423871TRNY1
20251211 10:45:52.569000 -0500	100	125.99	XNYS	00068423978TRNY1
20251211 10:47:06.435000 -0500	100	125.93	XNYS	00068424084TRNY1
20251211 10:48:15.003000 -0500	100	125.77	XNYS	00068424188TRNY1
20251211 10:49:19.575000 -0500	50	125.64	XNYS	00068424308TRNY1
20251211 10:49:19.589000 -0500	1	125.64	XNYS	00068424309TRNY1
20251211 10:49:19.598000 -0500	49	125.64	XNYS	00068424310TRNY1
20251211 10:50:31.623000 -0500	50	125.66	XNYS	00068424373TRNY1
20251211 10:50:31.640000 -0500	50	125.66	XNYS	00068424374TRNY1
20251211 10:51:41.282000 -0500	100	125.58	XNYS	00068424473TRNY1
20251211 10:52:48.054000 -0500	100	125.63	XNYS	00068424544TRNY1
20251211 10:53:56.455000 -0500	100	125.77	XNYS	00068424633TRNY1
20251211 10:55:10.907000 -0500	100	125.74	XNYS	00068424717TRNY1
20251211 10:56:17.385000 -0500	100	125.7	XNYS	00068424812TRNY1
20251211 10:57:23.295000 -0500	100	125.67	XNYS	00068424935TRNY1
20251211 10:58:35.558000 -0500	47	125.65	XNYS	00068425033TRNY1
20251211 10:58:35.569000 -0500	53	125.65	XNYS	00068425034TRNY1
20251211 10:59:36.597000 -0500	100	125.79	XNYS	00068425110TRNY1
20251211 11:00:55.057000 -0500	100	125.88	XNYS	00068425261TRNY1
20251211 11:01:53.569000 -0500	100	125.75	XNYS	00068425375TRNY1
20251211 11:03:12.629000 -0500	100	125.79	XNYS	00068425503TRNY1
20251211 11:04:14.258000 -0500	100	125.72	XNYS	00068425568TRNY1
20251211 11:05:09.566000 -0500	26	125.7	XNYS	00068425625TRNY1
20251211 11:05:14.529000 -0500	74	125.71	XNYS	00068425633TRNY1
20251211 11:06:23.424000 -0500	50	125.7	XNYS	00068425691TRNY1
20251211 11:06:23.434000 -0500	1	125.7	XNYS	00068425692TRNY1
20251211 11:06:23.487000 -0500	49	125.7	XNYS	00068425693TRNY1
20251211 11:07:32.619000 -0500	100	125.635	XNYS	00068425759TRNY1
20251211 11:08:42.582000 -0500	60	125.41	XNYS	00068425932TRNY1
20251211 11:08:42.593000 -0500	40	125.41	XNYS	00068425933TRNY1
20251211 11:09:53.309000 -0500	100	125.16	XNYS	00068426020TRNY1
20251211 11:11:12.364000 -0500	100	125.13	XNYS	00068426099TRNY1
20251211 11:12:15.949000 -0500	100	125.16	XNYS	00068426159TRNY1
20251211 11:13:28.512000 -0500	65	125.16	XNYS	00068426230TRNY1
20251211 11:13:28.523000 -0500	35	125.16	XNYS	00068426231TRNY1
20251211 11:14:38.548000 -0500	100	125.17	XNYS	00068426302TRNY1
20251211 11:15:47.918000 -0500	100	125.31	XNYS	00068426396TRNY1
20251211 11:16:58.637000 -0500	100	125.25	XNYS	00068426484TRNY1
20251211 11:18:18.227000 -0500	100	125.19	XNYS	00068426677TRNY1
20251211 11:19:22.871000 -0500	50	125.17	XNYS	00068426738TRNY1
20251211 11:19:22.882000 -0500	1	125.17	XNYS	00068426739TRNY1
20251211 11:19:22.934000 -0500	49	125.17	XNYS	00068426740TRNY1
20251211 11:20:34.694000 -0500	3	125.19	XNYS	00068426823TRNY1
20251211 11:20:34.704000 -0500	97	125.19	XNYS	00068426824TRNY1
20251211 11:21:48.130000 -0500	100	125.19	XNYS	00068426958TRNY1
20251211 11:23:00.408000 -0500	100	125.15	XNYS	00068427048TRNY1
20251211 11:24:13.795000 -0500	100	125.13	XNYS	00068427149TRNY1
20251211 11:25:26.254000 -0500	100	125.14	XNYS	00068427264TRNY1
20251211 11:26:33.931000 -0500	100	125.01	XNYS	00068427330TRNY1
20251211 11:27:46.755000 -0500	100	125.16	XNYS	00068427390TRNY1
20251211 11:28:52.588000 -0500	100	125.145	XNYS	00068427454TRNY1
20251211 11:30:04.517000 -0500	3	125.16	XNYS	00068427549TRNY1
20251211 11:30:04.528000 -0500	97	125.16	XNYS	00068427550TRNY1
20251211 11:31:16.316000 -0500	100	125.5	XNYS	00068427627TRNY1
20251211 11:32:32.276000 -0500	100	125.34	XNYS	00068427716TRNY1
20251211 11:33:44.094000 -0500	100	125.25	XNYS	00068427812TRNY1
20251211 11:34:50.612000 -0500	100	125.25	XNYS	00068427893TRNY1
20251211 11:36:16.361000 -0500	100	125.4	XNYS	00068428029TRNY1
20251211 11:37:30.007000 -0500	100	125.58	XNYS	00068428246TRNY1
20251211 11:38:41.615000 -0500	58	125.65	XNYS	00068428325TRNY1
20251211 11:38:41.626000 -0500	42	125.65	XNYS	00068428326TRNY1
20251211 11:40:00.031000 -0500	100	125.89	XNYS	00068428428TRNY1
20251211 11:41:20.245000 -0500	90	126.08	XNYS	00068428530TRNY1
20251211 11:41:20.256000 -0500	10	126.08	XNYS	00068428531TRNY1
20251211 11:42:39.832000 -0500	5	126.32	XNYS	00068428605TRNY1
20251211 11:42:39.842000 -0500	5	126.32	XNYS	00068428606TRNY1
20251211 11:42:39.854000 -0500	90	126.32	XNYS	00068428607TRNY1
20251211 11:44:02.372000 -0500	71	126.27	XNYS	00068428694TRNY1
20251211 11:44:02.382000 -0500	29	126.27	XNYS	00068428695TRNY1
20251211 11:45:25.231000 -0500	50	126.31	XNYS	00068428781TRNY1
20251211 11:45:25.241000 -0500	1	126.31	XNYS	00068428782TRNY1
20251211 11:45:25.252000 -0500	5	126.31	XNYS	00068428783TRNY1
20251211 11:45:25.265000 -0500	44	126.31	XNYS	00068428784TRNY1
20251211 11:46:50.664000 -0500	100	126.4	XNYS	00068428883TRNY1
20251211 11:48:16.230000 -0500	100	126.31	XNYS	00068429003TRNY1
20251211 11:49:40.038000 -0500	100	126.42	XNYS	00068429077TRNY1
20251211 11:51:03.600000 -0500	100	126.42	XNYS	00068429141TRNY1
20251211 11:52:39.576000 -0500	100	126.41	XNYS	00068429224TRNY1
20251211 11:53:49.143000 -0500	100	126.4	XNYS	00068429287TRNY1
20251211 11:55:12.741000 -0500	100	126.31	XNYS	00068429353TRNY1
20251211 11:56:38.992000 -0500	100	126.23	XNYS	00068429435TRNY1
20251211 11:57:59.279000 -0500	100	126.19	XNYS	00068429546TRNY1
20251211 11:59:23.866000 -0500	1	126.17	XNYS	00068429684TRNY1
20251211 11:59:23.877000 -0500	99	126.17	XNYS	00068429685TRNY1
20251211 12:00:45.735000 -0500	100	126.33	XNYS	00068429762TRNY1
20251211 12:02:08.846000 -0500	100	126.37	XNYS	00068429843TRNY1
20251211 12:03:28.901000 -0500	100	126.34	XNYS	00068429905TRNY1
20251211 12:04:52.068000 -0500	100	126.33	XNYS	00068429953TRNY1
20251211 12:06:16.906000 -0500	100	126.3	XNYS	00068430022TRNY1
20251211 12:07:49.037000 -0500	100	126.41	XNYS	00068430080TRNY1
20251211 12:09:19.524000 -0500	100	126.3	XNYS	00068430157TRNY1
20251211 12:10:44.697000 -0500	90	126.36	XNYS	00068430224TRNY1
20251211 12:10:44.707000 -0500	10	126.36	XNYS	00068430225TRNY1
20251211 12:12:14.852000 -0500	100	126.37	XNYS	00068430285TRNY1
20251211 12:13:40.623000 -0500	100	126.44	XNYS	00068430378TRNY1
20251211 12:15:08.472000 -0500	100	126.38	XNYS	00068430435TRNY1
20251211 12:16:38.796000 -0500	41	126.41	XNYS	00068430502TRNY1
20251211 12:16:38.816000 -0500	29	126.42	XNYS	00068430503TRNY1
20251211 12:16:38.834000 -0500	30	126.42	XNYS	00068430504TRNY1
20251211 12:18:13.091000 -0500	100	126.49	XNYS	00068430607TRNY1
20251211 12:19:42.373000 -0500	100	126.46	XNYS	00068430703TRNY1
20251211 12:21:26.453000 -0500	100	126.52	XNYS	00068430820TRNY1
20251211 12:22:43.150000 -0500	100	126.53	XNYS	00068430860TRNY1
20251211 12:24:11.569000 -0500	100	126.57	XNYS	00068430929TRNY1
20251211 12:25:43.270000 -0500	100	126.64	XNYS	00068431017TRNY1
20251211 12:27:13.719000 -0500	100	126.56	XNYS	00068431122TRNY1
20251211 12:28:51.278000 -0500	100	126.56	XNYS	00068431190TRNY1
20251211 12:30:30.788000 -0500	100	126.57	XNYS	00068431282TRNY1
20251211 12:32:00.512000 -0500	8	126.58	XNYS	00068431342TRNY1
20251211 12:32:35.374000 -0500	92	126.62	XNYS	00068431427TRNY1
20251211 12:33:22.960000 -0500	100	126.685	XNYS	00068431446TRNY1
20251211 12:35:00.192000 -0500	2	126.65	XNYS	00068431571TRNY1
20251211 12:35:02.985000 -0500	98	126.65	XNYS	00068431594TRNY1
20251211 12:36:58.514000 -0500	100	126.55	XNYS	00068431685TRNY1
20251211 12:38:01.582000 -0500	100	126.6	XNYS	00068431779TRNY1
20251211 12:39:31.563000 -0500	100	126.65	XNYS	00068431912TRNY1
20251211 12:41:05.280000 -0500	100	126.65	XNYS	00068432022TRNY1
20251211 12:42:35.365000 -0500	100	126.79	XNYS	00068432083TRNY1
20251211 12:44:06.852000 -0500	100	126.76	XNYS	00068432197TRNY1
20251211 12:45:44.359000 -0500	100	126.77	XNYS	00068432339TRNY1
20251211 12:47:21.443000 -0500	100	126.72	XNYS	00068432501TRNY1
20251211 12:48:58.275000 -0500	100	126.66	XNYS	00068432630TRNY1
20251211 12:50:50.307000 -0500	73	126.56	XNYS	00068432738TRNY1
20251211 12:50:50.325000 -0500	27	126.56	XNYS	00068432739TRNY1
20251211 12:52:13.541000 -0500	100	126.6	XNYS	00068432826TRNY1
20251211 12:53:53.245000 -0500	100	126.61	XNYS	00068432966TRNY1
20251211 12:55:39.327000 -0500	100	126.61	XNYS	00068433123TRNY1
20251211 12:57:05.334000 -0500	100	126.57	XNYS	00068433214TRNY1
20251211 12:58:43.158000 -0500	100	126.57	XNYS	00068433521TRNY1
20251211 13:00:16.985000 -0500	100	126.61	XNYS	00068433621TRNY1
20251211 13:01:53.202000 -0500	62	126.58	XNYS	00068433692TRNY1
20251211 13:01:53.212000 -0500	38	126.58	XNYS	00068433693TRNY1
20251211 13:03:28.910000 -0500	2	126.62	XNYS	00068433804TRNY1
20251211 13:03:28.929000 -0500	98	126.62	XNYS	00068433805TRNY1
20251211 13:05:05.230000 -0500	100	126.64	XNYS	00068433972TRNY1
20251211 13:06:36.224000 -0500	29	126.68	XNYS	00068434064TRNY1
20251211 13:06:36.235000 -0500	71	126.68	XNYS	00068434065TRNY1
20251211 13:08:06.825000 -0500	100	126.67	XNYS	00068434267TRNY1
20251211 13:09:42.990000 -0500	51	126.68	XNYS	00068434389TRNY1
20251211 13:09:43.000000 -0500	1	126.68	XNYS	00068434390TRNY1
20251211 13:09:43.027000 -0500	5	126.68	XNYS	00068434391TRNY1
20251211 13:10:01.819000 -0500	43	126.68	XNYS	00068434434TRNY1
20251211 13:11:15.122000 -0500	100	126.7	XNYS	00068434517TRNY1
20251211 13:12:57.138000 -0500	55	126.62	XNYS	00068434581TRNY1
20251211 13:12:57.148000 -0500	45	126.62	XNYS	00068434582TRNY1
20251211 13:14:43.688000 -0500	3	126.66	XNYS	00068434742TRNY1
20251211 13:14:49.046000 -0500	97	126.68	XNYS	00068434744TRNY1
20251211 13:16:08.633000 -0500	38	126.61	XNYS	00068434850TRNY1
20251211 13:16:09.549000 -0500	62	126.62	XNYS	00068434854TRNY1
20251211 13:17:49.519000 -0500	3	126.75	XNYS	00068434932TRNY1
20251211 13:17:49.529000 -0500	97	126.75	XNYS	00068434933TRNY1
20251211 13:19:32.661000 -0500	2	126.73	XNYS	00068435062TRNY1
20251211 13:19:32.677000 -0500	98	126.73	XNYS	00068435063TRNY1
20251211 13:21:06.811000 -0500	1	126.75	XNYS	00068435135TRNY1
20251211 13:21:06.999000 -0500	99	126.75	XNYS	00068435136TRNY1
20251211 13:22:46.366000 -0500	99	126.78	XNYS	00068435255TRNY1
20251211 13:22:54.710000 -0500	1	126.78	XNYS	00068435261TRNY1
20251211 13:24:38.488000 -0500	100	126.74	XNYS	00068435362TRNY1
20251211 13:26:08.075000 -0500	100	126.66	XNYS	00068435468TRNY1
20251211 13:27:36.650000 -0500	26	126.64	XNYS	00068435562TRNY1
20251211 13:27:36.665000 -0500	74	126.64	XNYS	00068435563TRNY1
20251211 13:29:14.968000 -0500	100	126.74	XNYS	00068435637TRNY1
20251211 13:30:53.082000 -0500	100	126.71	XNYS	00068435721TRNY1
20251211 13:32:31.383000 -0500	100	126.62	XNYS	00068435820TRNY1
20251211 13:34:02.131000 -0500	100	126.58	XNYS	00068435974TRNY1
20251211 13:35:46.357000 -0500	100	126.63	XNYS	00068436117TRNY1
20251211 13:37:12.209000 -0500	100	126.63	XNYS	00068436187TRNY1
20251211 13:38:38.599000 -0500	100	126.61	XNYS	00068436272TRNY1
20251211 13:40:11.058000 -0500	100	126.63	XNYS	00068436423TRNY1
20251211 13:41:41.202000 -0500	100	126.62	XNYS	00068436610TRNY1
20251211 13:43:09.877000 -0500	100	126.68	XNYS	00068436764TRNY1
20251211 13:44:42.674000 -0500	100	126.67	XNYS	00068436927TRNY1
20251211 13:46:34.889000 -0500	100	126.61	XNYS	00068437129TRNY1
20251211 13:47:53.351000 -0500	100	126.65	XNYS	00068437282TRNY1
20251211 13:50:05.518000 -0500	3	126.64	XNYS	00068437565TRNY1
20251211 13:50:10.143000 -0500	50	126.64	XNYS	00068437573TRNY1
20251211 13:50:10.153000 -0500	47	126.64	XNYS	00068437576TRNY1
20251211 13:51:17.443000 -0500	94	126.59	XNYS	00068437797TRNY1
20251211 13:51:17.453000 -0500	1	126.59	XNYS	00068437798TRNY1
20251211 13:51:17.471000 -0500	5	126.59	XNYS	00068437799TRNY1
20251211 13:52:46.438000 -0500	100	126.67	XNYS	00068437972TRNY1
20251211 13:54:21.905000 -0500	100	126.62	XNYS	00068438139TRNY1
20251211 13:56:01.395000 -0500	24	126.63	XNYS	00068438356TRNY1
20251211 13:56:01.405000 -0500	76	126.63	XNYS	00068438357TRNY1
20251211 13:57:39.748000 -0500	80	126.72	XNYS	00068438499TRNY1
20251211 13:57:39.758000 -0500	1	126.72	XNYS	00068438500TRNY1
20251211 13:57:39.775000 -0500	19	126.72	XNYS	00068438501TRNY1
20251211 13:59:07.379000 -0500	1	126.61	XNYS	00068438608TRNY1
20251211 13:59:07.392000 -0500	99	126.61	XNYS	00068438609TRNY1
20251211 14:00:33.339000 -0500	9	126.61	XNYS	00068438731TRNY1
20251211 14:00:33.350000 -0500	91	126.61	XNYS	00068438732TRNY1
20251211 14:01:59.313000 -0500	90	126.66	XNYS	00068438864TRNY1
20251211 14:01:59.330000 -0500	10	126.66	XNYS	00068438865TRNY1
20251211 14:03:11.309000 -0500	39	126.7	XNYS	00068438947TRNY1
20251211 14:03:11.319000 -0500	61	126.7	XNYS	00068438948TRNY1
20251211 14:04:32.002000 -0500	100	126.7	XNYS	00068439163TRNY1
20251211 14:05:57.381000 -0500	39	126.75	XNYS	00068439284TRNY1
20251211 14:05:57.392000 -0500	61	126.75	XNYS	00068439285TRNY1
20251211 14:07:27.564000 -0500	100	126.59	XNYS	00068439481TRNY1
20251211 14:09:25.549000 -0500	40	126.59	XNYS	00068439708TRNY1
20251211 14:09:27.199000 -0500	60	126.58	XNYS	00068439709TRNY1
20251211 14:10:31.413000 -0500	100	126.56	XNYS	00068439830TRNY1
20251211 14:12:00.135000 -0500	100	126.59	XNYS	00068439953TRNY1
20251211 14:13:28.768000 -0500	100	126.57	XNYS	00068440085TRNY1
20251211 14:15:12.237000 -0500	100	126.6	XNYS	00068440227TRNY1
20251211 14:16:24.927000 -0500	27	126.65	XNYS	00068440338TRNY1
20251211 14:16:24.937000 -0500	73	126.65	XNYS	00068440339TRNY1
20251211 14:17:58.032000 -0500	25	126.57	XNYS	00068440457TRNY1
20251211 14:17:58.042000 -0500	75	126.57	XNYS	00068440458TRNY1
20251211 14:19:29.375000 -0500	100	126.54	XNYS	00068440635TRNY1
20251211 14:20:59.219000 -0500	100	126.56	XNYS	00068440774TRNY1
20251211 14:22:21.524000 -0500	50	126.46	XNYS	00068440871TRNY1
20251211 14:22:21.534000 -0500	50	126.46	XNYS	00068440872TRNY1
20251211 14:23:52.741000 -0500	100	126.645	XNYS	00068441143TRNY1
20251211 14:25:21.204000 -0500	81	126.66	XNYS	00068441347TRNY1
20251211 14:25:21.213000 -0500	19	126.66	XNYS	00068441348TRNY1
20251211 14:26:55.357000 -0500	100	126.72	XNYS	00068441582TRNY1
20251211 14:28:24.936000 -0500	100	126.69	XNYS	00068441680TRNY1
20251211 14:29:45.913000 -0500	100	126.68	XNYS	00068441816TRNY1
20251211 14:31:33.610000 -0500	37	126.77	XNYS	00068442001TRNY1
20251211 14:31:33.652000 -0500	63	126.77	XNYS	00068442002TRNY1
20251211 14:32:43.194000 -0500	13	126.8	XNYS	00068442104TRNY1
20251211 14:32:43.206000 -0500	78	126.8	XNYS	00068442105TRNY1
20251211 14:32:43.216000 -0500	9	126.8	XNYS	00068442106TRNY1
20251211 14:34:09.418000 -0500	100	126.82	XNYS	00068442213TRNY1
20251211 14:35:42.469000 -0500	1	126.86	XNYS	00068442368TRNY1
20251211 14:35:42.478000 -0500	49	126.86	XNYS	00068442369TRNY1
20251211 14:35:42.488000 -0500	1	126.86	XNYS	00068442370TRNY1
20251211 14:35:42.499000 -0500	49	126.86	XNYS	00068442371TRNY1
20251211 14:37:05.160000 -0500	50	126.83	XNYS	00068442498TRNY1
20251211 14:37:05.170000 -0500	1	126.83	XNYS	00068442499TRNY1
20251211 14:37:05.179000 -0500	49	126.83	XNYS	00068442500TRNY1
20251211 14:38:26.438000 -0500	100	126.77	XNYS	00068442612TRNY1
20251211 14:39:59.147000 -0500	100	126.86	XNYS	00068442717TRNY1
20251211 14:41:17.027000 -0500	100	126.83	XNYS	00068442811TRNY1
20251211 14:42:43.807000 -0500	100	126.81	XNYS	00068443061TRNY1
20251211 14:44:10.870000 -0500	100	126.8	XNYS	00068443261TRNY1
20251211 14:45:33.321000 -0500	100	126.745	XNYS	00068443414TRNY1
20251211 14:47:03.196000 -0500	100	126.72	XNYS	00068443556TRNY1
20251211 14:48:39.978000 -0500	100	126.78	XNYS	00068443688TRNY1
20251211 14:49:51.360000 -0500	100	126.77	XNYS	00068443784TRNY1
20251211 14:51:15.749000 -0500	100	126.81	XNYS	00068443877TRNY1
20251211 14:52:41.829000 -0500	100	126.82	XNYS	00068444003TRNY1
20251211 14:54:05.217000 -0500	100	126.8	XNYS	00068444133TRNY1
20251211 14:55:27.682000 -0500	100	126.77	XNYS	00068444212TRNY1
20251211 14:56:40.874000 -0500	100	126.85	XNYS	00068444302TRNY1
20251211 14:58:00.571000 -0500	100	126.86	XNYS	00068444453TRNY1
20251211 14:59:29.409000 -0500	100	126.8	XNYS	00068444623TRNY1
20251211 15:00:32.686000 -0500	3	126.8	XNYS	00068444797TRNY1
20251211 15:00:32.697000 -0500	97	126.8	XNYS	00068444798TRNY1
20251211 15:01:47.646000 -0500	100	126.82	XNYS	00068444947TRNY1
20251211 15:03:00.802000 -0500	2	126.97	XNYS	00068445064TRNY1
20251211 15:03:00.829000 -0500	98	126.97	XNYS	00068445065TRNY1
20251211 15:04:14.988000 -0500	100	126.79	XNYS	00068445144TRNY1
20251211 15:05:30.343000 -0500	100	126.79	XNYS	00068445233TRNY1
20251211 15:06:42.157000 -0500	100	126.755	XNYS	00068445297TRNY1
20251211 15:08:01.744000 -0500	87	126.76	XNYS	00068445385TRNY1
20251211 15:08:01.754000 -0500	13	126.76	XNYS	00068445386TRNY1
20251211 15:09:09.228000 -0500	100	126.76	XNYS	00068445452TRNY1
20251211 15:10:30.825000 -0500	100	126.74	XNYS	00068445559TRNY1
20251211 15:11:32.466000 -0500	100	126.75	XNYS	00068445632TRNY1
20251211 15:12:50.961000 -0500	100	126.83	XNYS	00068445806TRNY1
20251211 15:13:56.078000 -0500	100	126.88	XNYS	00068445960TRNY1
20251211 15:15:07.996000 -0500	100	126.88	XNYS	00068446171TRNY1
20251211 15:16:10.821000 -0500	100	126.94	XNYS	00068446334TRNY1
20251211 15:17:15.813000 -0500	100	127	XNYS	00068446501TRNY1
20251211 15:17:17.385000 -0500	100	126.98	XNYS	00068446506TRNY1
20251211 15:17:18.124000 -0500	93	126.97	XNYS	00068446510TRNY1
20251211 15:17:18.144000 -0500	7	126.97	XNYS	00068446511TRNY1
20251211 15:17:26.638000 -0500	100	126.97	XNYS	00068446553TRNY1
20251211 15:17:31.863000 -0500	100	126.96	XNYS	00068446557TRNY1
20251211 15:17:35.178000 -0500	50	126.95	XNYS	00068446560TRNY1
20251211 15:17:35.188000 -0500	50	126.95	XNYS	00068446561TRNY1
20251211 15:17:49.369000 -0500	100	126.95	XNYS	00068446586TRNY1
20251211 15:18:48.582000 -0500	100	126.9	XNYS	00068446773TRNY1
20251211 15:20:18.462000 -0500	100	126.92	XNYS	00068447024TRNY1
20251211 15:21:41.968000 -0500	100	126.9	XNYS	00068447255TRNY1
20251211 15:24:27.758000 -0500	100	126.9	XNYS	00068447632TRNY1
20251211 15:27:10.321000 -0500	82	126.82	XNYS	00068448187TRNY1
20251211 15:27:10.331000 -0500	18	126.82	XNYS	00068448188TRNY1
20251211 15:29:52.471000 -0500	100	126.87	XNYS	00068448804TRNY1
20251211 15:32:10.580000 -0500	100	126.84	XNYS	00068449266TRNY1
20251211 15:34:30.922000 -0500	100	126.89	XNYS	00068449682TRNY1
20251211 15:36:48.008000 -0500	100	126.75	XNYS	00068450095TRNY1
20251211 15:38:53.804000 -0500	200	126.77	XNYS	00068450483TRNY1
20251211 15:38:53.821000 -0500	150	126.78	XNYS	00068450484TRNY1
20251211 15:38:53.829000 -0500	230	126.78	XNYS	00068450485TRNY1
20251211 15:38:53.836000 -0500	124	126.78	XNYS	00068450486TRNY1
20251211 15:38:53.843000 -0500	296	126.78	XNYS	00068450487TRNY1
20251211 15:39:23.676000 -0500	1	126.8	XNYS	00068450590TRNY1
20251211 15:39:23.686000 -0500	33	126.8	XNYS	00068450591TRNY1
20251211 15:39:23.716000 -0500	2	126.8	XNYS	00068450592TRNY1
20251211 15:39:23.723000 -0500	164	126.8	XNYS	00068450593TRNY1
20251211 15:40:14.108000 -0500	100	126.82	XNYS	00068450759TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20251212356564/en/

CRH plc