CRH PLC

Transaction in Own Shares • Jan 6, 2026

National Storage Mechanism | Additional information

Transaction in Own Shares

6th January 2026

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 5th January 2026 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
31,000	$127.7236	$128.56	$125.95	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 668,871,853 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,011,889 of its ordinary shares in treasury, which represents 5.377% 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 January 2026 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 January 2026
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$127.7236	31,000

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20260105 09:30:03.162000 -0500	100	125.95	XNYS	00068927472TRNY1
20260105 09:30:09.721000 -0500	80	126.05	XNYS	00068927490TRNY1
20260105 09:30:29.428000 -0500	64	126.15	XNYS	00068927563TRNY1
20260105 09:30:29.428000 -0500	16	126.15	XNYS	00068927562TRNY1
20260105 09:31:05.472000 -0500	100	126.33	XNYS	00068927689TRNY1
20260105 09:32:12.240000 -0500	200	126.4	XNYS	00068927909TRNY1
20260105 09:32:30.049000 -0500	99	126.55	XNYS	00068928004TRNY1
20260105 09:32:30.049000 -0500	1	126.55	XNYS	00068928003TRNY1
20260105 09:33:17.162000 -0500	1	126.6	XNYS	00068928122TRNY1
20260105 09:33:17.162000 -0500	57	126.6	XNYS	00068928121TRNY1
20260105 09:34:27.841000 -0500	200	126.68	XNYS	00068928341TRNY1
20260105 09:34:57.837000 -0500	100	126.63	XNYS	00068928504TRNY1
20260105 09:36:26.092000 -0500	100	126.99	XNYS	00068929043TRNY1
20260105 09:36:26.092000 -0500	200	127	XNYS	00068929042TRNY1
20260105 09:37:45.071000 -0500	100	126.85	XNYS	00068929301TRNY1
20260105 09:37:58.025000 -0500	88	126.78	XNYS	00068929323TRNY1
20260105 09:37:58.025000 -0500	12	126.78	XNYS	00068929322TRNY1
20260105 09:38:39.784000 -0500	25	126.67	XNYS	00068929447TRNY1
20260105 09:38:39.784000 -0500	75	126.67	XNYS	00068929446TRNY1
20260105 09:39:16.403000 -0500	40	126.81	XNYS	00068929612TRNY1
20260105 09:39:16.403000 -0500	60	126.81	XNYS	00068929611TRNY1
20260105 09:40:25.625000 -0500	1	127.19	XNYS	00068929892TRNY1
20260105 09:40:25.625000 -0500	89	127.19	XNYS	00068929891TRNY1
20260105 09:41:53.042000 -0500	200	127.56	XNYS	00068930112TRNY1
20260105 09:43:26.715000 -0500	200	127.78	XNYS	00068930395TRNY1
20260105 09:44:48.361000 -0500	200	127.71	XNYS	00068930525TRNY1
20260105 09:45:37.675000 -0500	100	127.71	XNYS	00068930742TRNY1
20260105 09:47:10.908000 -0500	200	127.83	XNYS	00068931214TRNY1
20260105 09:48:33.902000 -0500	200	127.89	XNYS	00068931483TRNY1
20260105 09:49:24.477000 -0500	100	128.01	XNYS	00068931640TRNY1
20260105 09:50:10.787000 -0500	10	127.91	XNYS	00068931816TRNY1
20260105 09:50:10.787000 -0500	80	127.91	XNYS	00068931815TRNY1
20260105 09:51:47.656000 -0500	42	127.95	XNYS	00068932106TRNY1
20260105 09:51:47.656000 -0500	58	127.95	XNYS	00068932105TRNY1
20260105 09:51:50.163000 -0500	80	127.9	XNYS	00068932117TRNY1
20260105 09:54:28.726000 -0500	300	127.91	XNYS	00068932613TRNY1
20260105 09:55:03.641000 -0500	80	128.05	XNYS	00068932798TRNY1
20260105 09:56:14.934000 -0500	66	128.27	XNYS	00068932989TRNY1
20260105 09:56:14.934000 -0500	1	128.27	XNYS	00068932988TRNY1
20260105 09:56:14.934000 -0500	33	128.27	XNYS	00068932987TRNY1
20260105 09:56:58.727000 -0500	100	128.36	XNYS	00068933104TRNY1
20260105 09:57:38.889000 -0500	37	128.31	XNYS	00068933200TRNY1
20260105 09:57:38.889000 -0500	60	128.31	XNYS	00068933199TRNY1
20260105 09:57:38.889000 -0500	3	128.31	XNYS	00068933198TRNY1
20260105 09:58:34.244000 -0500	100	128.25	XNYS	00068933349TRNY1
20260105 10:00:08.155000 -0500	100	128.41	XNYS	00068933625TRNY1
20260105 10:00:28.168000 -0500	80	128.39	XNYS	00068933720TRNY1
20260105 10:01:14.314000 -0500	100	128.37	XNYS	00068933882TRNY1
20260105 10:02:08.605000 -0500	100	128.56	XNYS	00068934018TRNY1
20260105 10:03:05.058000 -0500	100	128.44	XNYS	00068934321TRNY1
20260105 10:03:46.107000 -0500	100	128.37	XNYS	00068934489TRNY1
20260105 10:04:26.154000 -0500	100	128.41	XNYS	00068934642TRNY1
20260105 10:05:25.033000 -0500	100	128.15	XNYS	00068934953TRNY1
20260105 10:06:06.576000 -0500	20	128.09	XNYS	00068935233TRNY1
20260105 10:06:06.576000 -0500	60	128.09	XNYS	00068935232TRNY1
20260105 10:06:56.354000 -0500	80	128.07	XNYS	00068935400TRNY1
20260105 10:07:56.318000 -0500	100	128.04	XNYS	00068935624TRNY1
20260105 10:08:42.206000 -0500	100	127.95	XNYS	00068935790TRNY1
20260105 10:10:08.619000 -0500	200	127.82	XNYS	00068936229TRNY1
20260105 10:10:50.264000 -0500	100	127.63	XNYS	00068936396TRNY1
20260105 10:12:19.535000 -0500	100	127.54	XNYS	00068936683TRNY1
20260105 10:13:15.140000 -0500	100	127.45	XNYS	00068936885TRNY1
20260105 10:14:07.670000 -0500	100	127.38	XNYS	00068937052TRNY1
20260105 10:14:32.582000 -0500	80	127.3	XNYS	00068937297TRNY1
20260105 10:15:25.115000 -0500	90	127.3	XNYS	00068937534TRNY1
20260105 10:15:59.970000 -0500	80	127.05	XNYS	00068937720TRNY1
20260105 10:16:50.125000 -0500	90	126.94	XNYS	00068937874TRNY1
20260105 10:18:09.030000 -0500	100	126.89	XNYS	00068938094TRNY1
20260105 10:18:33.530000 -0500	70	126.85	XNYS	00068938161TRNY1
20260105 10:19:46.091000 -0500	100	126.97	XNYS	00068938412TRNY1
20260105 10:20:13.551000 -0500	100	126.93	XNYS	00068938496TRNY1
20260105 10:21:01.884000 -0500	100	127.11	XNYS	00068938623TRNY1
20260105 10:22:36.007000 -0500	90	127	XNYS	00068938969TRNY1
20260105 10:23:38.789000 -0500	100	127.14	XNYS	00068939370TRNY1
20260105 10:24:18.445000 -0500	1	127.21	XNYS	00068939501TRNY1
20260105 10:24:18.445000 -0500	54	127.21	XNYS	00068939500TRNY1
20260105 10:24:41.742000 -0500	100	127.22	XNYS	00068939662TRNY1
20260105 10:26:43.854000 -0500	200	127.24	XNYS	00068940114TRNY1
20260105 10:27:35.822000 -0500	80	127.28	XNYS	00068940289TRNY1
20260105 10:28:17.402000 -0500	100	127.4	XNYS	00068940410TRNY1
20260105 10:29:23.065000 -0500	100	127.55	XNYS	00068940630TRNY1
20260105 10:30:20.294000 -0500	80	127.72	XNYS	00068940854TRNY1
20260105 10:31:53.731000 -0500	12	127.89	XNYS	00068941139TRNY1
20260105 10:31:53.731000 -0500	1	127.89	XNYS	00068941138TRNY1
20260105 10:31:53.731000 -0500	87	127.89	XNYS	00068941137TRNY1
20260105 10:32:22.386000 -0500	90	127.79	XNYS	00068941293TRNY1
20260105 10:33:15.161000 -0500	80	128.03	XNYS	00068941450TRNY1
20260105 10:34:04.925000 -0500	100	128	XNYS	00068941673TRNY1
20260105 10:35:46.653000 -0500	100	127.82	XNYS	00068942024TRNY1
20260105 10:36:34.619000 -0500	79	127.77	XNYS	00068942262TRNY1
20260105 10:36:34.619000 -0500	1	127.77	XNYS	00068942261TRNY1
20260105 10:36:34.619000 -0500	20	127.77	XNYS	00068942260TRNY1
20260105 10:37:08.043000 -0500	100	127.93	XNYS	00068942425TRNY1
20260105 10:38:22.034000 -0500	80	127.84	XNYS	00068942998TRNY1
20260105 10:39:55.224000 -0500	100	127.73	XNYS	00068943235TRNY1
20260105 10:39:58.083000 -0500	100	127.7	XNYS	00068943238TRNY1
20260105 10:41:32.849000 -0500	100	127.6	XNYS	00068943481TRNY1
20260105 10:42:09.158000 -0500	90	127.6	XNYS	00068943720TRNY1
20260105 10:43:07.478000 -0500	70	127.64	XNYS	00068943941TRNY1
20260105 10:43:48.078000 -0500	70	127.77	XNYS	00068944055TRNY1
20260105 10:44:41.171000 -0500	90	127.75	XNYS	00068944230TRNY1
20260105 10:45:40.898000 -0500	80	127.78	XNYS	00068944449TRNY1
20260105 10:46:33.035000 -0500	100	127.62	XNYS	00068944657TRNY1
20260105 10:47:28.903000 -0500	100	127.5	XNYS	00068945060TRNY1
20260105 10:48:39.708000 -0500	100	127.56	XNYS	00068945271TRNY1
20260105 10:49:19.930000 -0500	1	127.55	XNYS	00068945440TRNY1
20260105 10:49:19.930000 -0500	89	127.55	XNYS	00068945439TRNY1
20260105 10:50:00.642000 -0500	70	127.67	XNYS	00068945540TRNY1
20260105 10:50:42.647000 -0500	70	127.67	XNYS	00068945646TRNY1
20260105 10:51:47.600000 -0500	100	127.73	XNYS	00068945768TRNY1
20260105 10:53:12.908000 -0500	100	127.79	XNYS	00068946000TRNY1
20260105 10:53:25.825000 -0500	1	127.75	XNYS	00068946346TRNY1
20260105 10:53:25.825000 -0500	99	127.75	XNYS	00068946345TRNY1
20260105 10:55:21.740000 -0500	200	127.66	XNYS	00068946676TRNY1
20260105 10:56:32.961000 -0500	80	127.47	XNYS	00068946898TRNY1
20260105 10:57:23.240000 -0500	90	127.47	XNYS	00068947010TRNY1
20260105 10:58:17.363000 -0500	90	127.39	XNYS	00068947118TRNY1
20260105 10:59:22.709000 -0500	90	127.33	XNYS	00068947376TRNY1
20260105 11:00:22.041000 -0500	90	127.19	XNYS	00068947582TRNY1
20260105 11:01:26.161000 -0500	100	127.15	XNYS	00068947755TRNY1
20260105 11:02:04.682000 -0500	90	127	XNYS	00068947872TRNY1
20260105 11:03:05.114000 -0500	90	127.12	XNYS	00068948031TRNY1
20260105 11:04:01.836000 -0500	100	127.04	XNYS	00068948166TRNY1
20260105 11:05:25.187000 -0500	8	127.11	XNYS	00068948342TRNY1
20260105 11:05:25.187000 -0500	54	127.11	XNYS	00068948341TRNY1
20260105 11:05:25.187000 -0500	38	127.11	XNYS	00068948340TRNY1
20260105 11:05:58.326000 -0500	100	127.1	XNYS	00068948437TRNY1
20260105 11:06:42.178000 -0500	100	127.16	XNYS	00068948573TRNY1
20260105 11:09:07.515000 -0500	96	127.28	XNYS	00068948947TRNY1
20260105 11:09:26.045000 -0500	100	127.28	XNYS	00068949055TRNY1
20260105 11:09:48.116000 -0500	70	127.19	XNYS	00068949094TRNY1
20260105 11:10:42.824000 -0500	70	127.11	XNYS	00068949412TRNY1
20260105 11:11:57.796000 -0500	100	127.17	XNYS	00068949624TRNY1
20260105 11:12:16.710000 -0500	70	127.14	XNYS	00068949672TRNY1
20260105 11:13:04.462000 -0500	70	127.04	XNYS	00068949795TRNY1
20260105 11:13:40.116000 -0500	70	126.94	XNYS	00068949882TRNY1
20260105 11:14:38.288000 -0500	90	127.01	XNYS	00068950041TRNY1
20260105 11:15:12.965000 -0500	100	126.99	XNYS	00068950116TRNY1
20260105 11:16:29.224000 -0500	80	126.93	XNYS	00068950372TRNY1
20260105 11:17:41.178000 -0500	200	127.01	XNYS	00068950536TRNY1
20260105 11:19:55.085000 -0500	89	126.91	XNYS	00068950882TRNY1
20260105 11:19:55.085000 -0500	1	126.91	XNYS	00068950881TRNY1
20260105 11:19:55.085000 -0500	100	126.91	XNYS	00068950880TRNY1
20260105 11:20:58.763000 -0500	80	127.12	XNYS	00068951029TRNY1
20260105 11:21:38.950000 -0500	90	127.03	XNYS	00068951156TRNY1
20260105 11:23:11.156000 -0500	200	127.19	XNYS	00068951436TRNY1
20260105 11:24:15.037000 -0500	80	127.11	XNYS	00068951570TRNY1
20260105 11:25:53.017000 -0500	30	127.23	XNYS	00068951803TRNY1
20260105 11:25:53.017000 -0500	1	127.23	XNYS	00068951802TRNY1
20260105 11:25:53.017000 -0500	69	127.23	XNYS	00068951801TRNY1
20260105 11:26:00.235000 -0500	90	127.24	XNYS	00068951827TRNY1
20260105 11:26:44.554000 -0500	70	127.19	XNYS	00068952025TRNY1
20260105 11:27:43.240000 -0500	100	127.24	XNYS	00068952241TRNY1
20260105 11:28:39.196000 -0500	90	127.15	XNYS	00068952378TRNY1
20260105 11:29:55.742000 -0500	100	127.23	XNYS	00068952565TRNY1
20260105 11:29:55.742000 -0500	57	127.23	XNYS	00068952564TRNY1
20260105 11:29:55.742000 -0500	43	127.23	XNYS	00068952563TRNY1
20260105 11:30:58.901000 -0500	70	127.17	XNYS	00068952790TRNY1
20260105 11:31:50.481000 -0500	70	127.19	XNYS	00068952944TRNY1
20260105 11:32:30.532000 -0500	90	127.15	XNYS	00068953111TRNY1
20260105 11:33:38.910000 -0500	100	127.13	XNYS	00068953284TRNY1
20260105 11:34:20.357000 -0500	90	127.04	XNYS	00068953434TRNY1
20260105 11:35:22.544000 -0500	100	127.11	XNYS	00068953550TRNY1
20260105 11:37:57.644000 -0500	200	127.35	XNYS	00068953876TRNY1
20260105 11:38:57.575000 -0500	100	127.43	XNYS	00068953998TRNY1
20260105 11:39:24.338000 -0500	80	127.34	XNYS	00068954063TRNY1
20260105 11:40:55.685000 -0500	100	127.31	XNYS	00068954313TRNY1
20260105 11:41:51.262000 -0500	90	127.38	XNYS	00068954452TRNY1
20260105 11:42:20.440000 -0500	80	127.36	XNYS	00068954532TRNY1
20260105 11:43:33.588000 -0500	90	127.43	XNYS	00068954738TRNY1
20260105 11:44:31.456000 -0500	90	127.32	XNYS	00068954839TRNY1
20260105 11:45:37.150000 -0500	80	127.35	XNYS	00068954953TRNY1
20260105 11:47:08.857000 -0500	90	127.41	XNYS	00068955126TRNY1
20260105 11:47:54.895000 -0500	90	127.37	XNYS	00068955202TRNY1
20260105 11:49:56.959000 -0500	100	127.43	XNYS	00068955566TRNY1
20260105 11:50:41.054000 -0500	3	127.47	XNYS	00068955651TRNY1
20260105 11:50:41.055000 -0500	67	127.47	XNYS	00068955652TRNY1
20260105 11:51:53.637000 -0500	80	127.45	XNYS	00068955971TRNY1
20260105 11:52:48.176000 -0500	28	127.47	XNYS	00068956106TRNY1
20260105 11:52:48.176000 -0500	42	127.47	XNYS	00068956105TRNY1
20260105 11:53:32.246000 -0500	70	127.43	XNYS	00068956204TRNY1
20260105 11:55:11.614000 -0500	100	127.49	XNYS	00068956396TRNY1
20260105 11:55:47.515000 -0500	100	127.47	XNYS	00068956491TRNY1
20260105 11:57:47.035000 -0500	100	127.61	XNYS	00068956830TRNY1
20260105 11:59:08.085000 -0500	90	127.67	XNYS	00068957040TRNY1
20260105 12:00:47.592000 -0500	100	127.63	XNYS	00068957286TRNY1
20260105 12:01:49.989000 -0500	56	127.65	XNYS	00068957432TRNY1
20260105 12:01:49.989000 -0500	24	127.65	XNYS	00068957431TRNY1
20260105 12:02:59.601000 -0500	70	127.75	XNYS	00068957607TRNY1
20260105 12:04:39.352000 -0500	83	127.72	XNYS	00068957867TRNY1
20260105 12:04:39.352000 -0500	17	127.72	XNYS	00068957866TRNY1
20260105 12:05:14.945000 -0500	100	127.68	XNYS	00068957938TRNY1
20260105 12:06:50.279000 -0500	100	127.78	XNYS	00068958144TRNY1
20260105 12:08:19.229000 -0500	100	127.8	XNYS	00068958337TRNY1
20260105 12:09:50.101000 -0500	100	127.84	XNYS	00068958536TRNY1
20260105 12:11:34.142000 -0500	15	127.83	XNYS	00068959075TRNY1
20260105 12:11:34.142000 -0500	85	127.83	XNYS	00068959074TRNY1
20260105 12:12:38.764000 -0500	100	127.71	XNYS	00068959256TRNY1
20260105 12:15:09.714000 -0500	4	127.63	XNYS	00068959735TRNY1
20260105 12:15:25.151000 -0500	100	127.64	XNYS	00068959774TRNY1
20260105 12:17:48.962000 -0500	100	127.57	XNYS	00068960097TRNY1
20260105 12:18:24.784000 -0500	90	127.57	XNYS	00068960170TRNY1
20260105 12:19:27.401000 -0500	70	127.65	XNYS	00068960321TRNY1
20260105 12:21:20.245000 -0500	90	127.64	XNYS	00068960540TRNY1
20260105 12:22:34.423000 -0500	100	127.77	XNYS	00068960659TRNY1
20260105 12:24:33.077000 -0500	100	127.83	XNYS	00068960931TRNY1
20260105 12:25:09.097000 -0500	70	127.83	XNYS	00068960986TRNY1
20260105 12:26:41.688000 -0500	100	127.81	XNYS	00068961218TRNY1
20260105 12:27:36.675000 -0500	90	127.75	XNYS	00068961357TRNY1
20260105 12:29:41.671000 -0500	100	127.81	XNYS	00068961584TRNY1
20260105 12:30:54.738000 -0500	1	127.94	XNYS	00068961747TRNY1
20260105 12:30:54.738000 -0500	75	127.94	XNYS	00068961746TRNY1
20260105 12:30:54.739000 -0500	24	127.94	XNYS	00068961748TRNY1
20260105 12:31:45.510000 -0500	30	127.88	XNYS	00068961861TRNY1
20260105 12:32:42.852000 -0500	100	127.9	XNYS	00068961971TRNY1
20260105 12:34:11.161000 -0500	15	127.82	XNYS	00068962237TRNY1
20260105 12:34:11.162000 -0500	90	127.81	XNYS	00068962238TRNY1
20260105 12:35:15.911000 -0500	69	127.79	XNYS	00068962345TRNY1
20260105 12:35:15.911000 -0500	1	127.79	XNYS	00068962344TRNY1
20260105 12:37:39.444000 -0500	100	127.76	XNYS	00068962694TRNY1
20260105 12:37:46.456000 -0500	100	127.73	XNYS	00068962709TRNY1
20260105 12:39:10.824000 -0500	100	127.72	XNYS	00068962981TRNY1
20260105 12:41:00.067000 -0500	100	127.76	XNYS	00068963377TRNY1
20260105 12:43:10.548000 -0500	70	127.78	XNYS	00068963716TRNY1
20260105 12:44:49.239000 -0500	90	127.71	XNYS	00068964002TRNY1
20260105 12:46:30.720000 -0500	70	127.79	XNYS	00068964261TRNY1
20260105 12:47:25.807000 -0500	100	127.78	XNYS	00068964369TRNY1
20260105 12:49:30.161000 -0500	70	127.69	XNYS	00068964669TRNY1
20260105 12:50:50.050000 -0500	80	127.65	XNYS	00068964830TRNY1
20260105 12:52:03.125000 -0500	100	127.59	XNYS	00068965059TRNY1
20260105 12:54:15.401000 -0500	90	127.64	XNYS	00068965320TRNY1
20260105 12:55:54.057000 -0500	90	127.52	XNYS	00068965532TRNY1
20260105 12:58:10.993000 -0500	75	127.63	XNYS	00068965824TRNY1
20260105 12:58:10.994000 -0500	25	127.63	XNYS	00068965825TRNY1
20260105 12:58:50.067000 -0500	100	127.62	XNYS	00068965974TRNY1
20260105 13:02:10.964000 -0500	20	127.86	XNYS	00068967703TRNY1
20260105 13:02:10.964000 -0500	80	127.86	XNYS	00068967702TRNY1
20260105 13:02:23.524000 -0500	70	127.81	XNYS	00068967757TRNY1
20260105 13:03:54.845000 -0500	80	127.85	XNYS	00068968041TRNY1
20260105 13:05:12.979000 -0500	70	127.76	XNYS	00068968217TRNY1
20260105 13:06:25.018000 -0500	59	127.75	XNYS	00068968455TRNY1
20260105 13:06:25.018000 -0500	41	127.75	XNYS	00068968454TRNY1
20260105 13:10:50.441000 -0500	200	127.79	XNYS	00068969089TRNY1
20260105 13:12:23.260000 -0500	70	127.78	XNYS	00068969305TRNY1
20260105 13:13:23.127000 -0500	100	127.77	XNYS	00068969425TRNY1
20260105 13:15:11.197000 -0500	100	127.74	XNYS	00068969789TRNY1
20260105 13:18:15.000000 -0500	90	127.74	XNYS	00068970193TRNY1
20260105 13:20:48.817000 -0500	100	127.87	XNYS	00068970556TRNY1
20260105 13:21:05.346000 -0500	100	127.86	XNYS	00068970599TRNY1
20260105 13:24:14.843000 -0500	100	127.83	XNYS	00068970976TRNY1
20260105 13:25:08.973000 -0500	12	127.81	XNYS	00068971119TRNY1
20260105 13:26:43.559000 -0500	100	127.81	XNYS	00068971333TRNY1
20260105 13:28:20.279000 -0500	100	127.85	XNYS	00068971506TRNY1
20260105 13:29:53.149000 -0500	100	127.82	XNYS	00068971696TRNY1
20260105 13:32:25.632000 -0500	1	127.87	XNYS	00068971992TRNY1
20260105 13:32:46.343000 -0500	100	127.92	XNYS	00068972060TRNY1
20260105 13:33:14.852000 -0500	37	127.87	XNYS	00068972145TRNY1
20260105 13:33:14.852000 -0500	53	127.87	XNYS	00068972144TRNY1
20260105 13:36:06.465000 -0500	100	127.96	XNYS	00068972494TRNY1
20260105 13:36:31.858000 -0500	80	127.93	XNYS	00068972531TRNY1
20260105 13:37:45.519000 -0500	80	127.91	XNYS	00068972727TRNY1
20260105 13:39:33.098000 -0500	90	127.83	XNYS	00068972913TRNY1
20260105 13:40:17.318000 -0500	100	127.86	XNYS	00068972995TRNY1
20260105 13:43:48.793000 -0500	100	127.95	XNYS	00068973417TRNY1
20260105 13:44:52.071000 -0500	53	127.92	XNYS	00068973600TRNY1
20260105 13:44:52.071000 -0500	47	127.92	XNYS	00068973599TRNY1
20260105 13:45:41.241000 -0500	70	127.91	XNYS	00068973689TRNY1
20260105 13:47:08.669000 -0500	80	127.95	XNYS	00068973837TRNY1
20260105 13:48:19.898000 -0500	90	127.97	XNYS	00068973997TRNY1
20260105 13:49:53.587000 -0500	89	127.93	XNYS	00068974189TRNY1
20260105 13:49:53.587000 -0500	1	127.93	XNYS	00068974188TRNY1
20260105 13:51:26.403000 -0500	80	127.9	XNYS	00068974376TRNY1
20260105 13:53:41.856000 -0500	100	127.94	XNYS	00068974683TRNY1
20260105 13:54:03.269000 -0500	100	127.91	XNYS	00068974752TRNY1
20260105 13:56:19.500000 -0500	100	127.93	XNYS	00068975026TRNY1
20260105 13:57:37.852000 -0500	90	127.99	XNYS	00068975186TRNY1
20260105 13:59:13.171000 -0500	15	128.02	XNYS	00068975418TRNY1
20260105 13:59:13.171000 -0500	75	128.02	XNYS	00068975417TRNY1
20260105 14:01:17.643000 -0500	14	128.09	XNYS	00068975818TRNY1
20260105 14:01:17.643000 -0500	73	128.09	XNYS	00068975817TRNY1
20260105 14:01:17.643000 -0500	13	128.09	XNYS	00068975816TRNY1
20260105 14:01:57.704000 -0500	100	128.04	XNYS	00068975877TRNY1
20260105 14:03:54.932000 -0500	80	128.04	XNYS	00068976145TRNY1
20260105 14:05:38.242000 -0500	72	127.97	XNYS	00068976344TRNY1
20260105 14:05:38.242000 -0500	18	127.97	XNYS	00068976343TRNY1
20260105 14:06:50.807000 -0500	90	128	XNYS	00068976478TRNY1
20260105 14:07:44.085000 -0500	70	127.99	XNYS	00068976596TRNY1
20260105 14:09:55.100000 -0500	100	127.96	XNYS	00068976849TRNY1
20260105 14:10:43.766000 -0500	29	127.92	XNYS	00068976939TRNY1
20260105 14:10:43.766000 -0500	71	127.92	XNYS	00068976938TRNY1
20260105 14:12:37.247000 -0500	200	127.84	XNYS	00068977316TRNY1
20260105 14:13:23.608000 -0500	100	127.87	XNYS	00068977395TRNY1
20260105 14:15:23.447000 -0500	70	127.84	XNYS	00068977675TRNY1
20260105 14:17:13.705000 -0500	90	127.93	XNYS	00068977972TRNY1
20260105 14:19:37.700000 -0500	80	127.97	XNYS	00068978263TRNY1
20260105 14:20:46.847000 -0500	80	127.95	XNYS	00068978387TRNY1
20260105 14:22:33.978000 -0500	70	127.94	XNYS	00068978636TRNY1
20260105 14:23:39.223000 -0500	80	127.92	XNYS	00068978756TRNY1
20260105 14:26:25.661000 -0500	100	127.95	XNYS	00068979150TRNY1
20260105 14:28:08.504000 -0500	90	128.06	XNYS	00068979419TRNY1
20260105 14:29:33.223000 -0500	80	128.15	XNYS	00068979721TRNY1
20260105 14:30:53.963000 -0500	90	128.23	XNYS	00068979929TRNY1
20260105 14:32:22.659000 -0500	80	128.22	XNYS	00068980083TRNY1
20260105 14:33:27.491000 -0500	100	128.27	XNYS	00068980194TRNY1
20260105 14:35:54.432000 -0500	90	128.26	XNYS	00068980544TRNY1
20260105 14:37:39.907000 -0500	70	128.27	XNYS	00068980801TRNY1
20260105 14:39:28.288000 -0500	90	128.23	XNYS	00068981026TRNY1
20260105 14:41:42.896000 -0500	100	128.3	XNYS	00068981346TRNY1
20260105 14:42:36.083000 -0500	2	128.29	XNYS	00068981456TRNY1
20260105 14:42:36.083000 -0500	1	128.29	XNYS	00068981455TRNY1
20260105 14:42:36.083000 -0500	77	128.29	XNYS	00068981454TRNY1
20260105 14:44:24.993000 -0500	80	128.29	XNYS	00068981669TRNY1
20260105 14:46:08.132000 -0500	90	128.34	XNYS	00068981909TRNY1
20260105 14:47:24.478000 -0500	80	128.29	XNYS	00068982097TRNY1
20260105 14:49:01.374000 -0500	100	128.28	XNYS	00068982299TRNY1
20260105 14:50:56.186000 -0500	90	128.15	XNYS	00068982509TRNY1
20260105 14:52:20.014000 -0500	70	128.17	XNYS	00068982661TRNY1
20260105 14:53:36.246000 -0500	70	128.18	XNYS	00068982803TRNY1
20260105 14:54:51.785000 -0500	80	128.17	XNYS	00068983012TRNY1
20260105 14:55:41.475000 -0500	100	128.14	XNYS	00068983124TRNY1
20260105 14:57:39.377000 -0500	80	128.17	XNYS	00068983411TRNY1
20260105 15:00:01.323000 -0500	100	128.25	XNYS	00068983774TRNY1
20260105 15:00:53.913000 -0500	90	128.25	XNYS	00068983901TRNY1
20260105 15:02:08.635000 -0500	70	128.43	XNYS	00068984060TRNY1
20260105 15:02:51.975000 -0500	100	128.41	XNYS	00068984187TRNY1
20260105 15:04:52.745000 -0500	79	128.36	XNYS	00068984482TRNY1
20260105 15:04:52.745000 -0500	11	128.36	XNYS	00068984481TRNY1
20260105 15:06:06.824000 -0500	90	128.26	XNYS	00068984662TRNY1
20260105 15:07:56.252000 -0500	90	128.27	XNYS	00068984897TRNY1
20260105 15:09:08.255000 -0500	90	128.24	XNYS	00068985076TRNY1
20260105 15:09:49.217000 -0500	100	128.23	XNYS	00068985133TRNY1
20260105 15:11:35.656000 -0500	80	128.14	XNYS	00068985380TRNY1
20260105 15:13:01.944000 -0500	100	128.16	XNYS	00068985567TRNY1
20260105 15:13:48.799000 -0500	100	128.18	XNYS	00068985662TRNY1
20260105 15:15:40.928000 -0500	90	128.23	XNYS	00068985916TRNY1
20260105 15:16:38.921000 -0500	1	128.21	XNYS	00068986044TRNY1
20260105 15:16:38.921000 -0500	15	128.21	XNYS	00068986043TRNY1
20260105 15:16:40.081000 -0500	100	128.23	XNYS	00068986048TRNY1
20260105 15:19:01.878000 -0500	100	128.33	XNYS	00068986359TRNY1
20260105 15:20:17.183000 -0500	90	128.28	XNYS	00068986528TRNY1
20260105 15:21:34.911000 -0500	100	128.3	XNYS	00068986695TRNY1
20260105 15:22:13.228000 -0500	70	128.27	XNYS	00068986779TRNY1
20260105 15:23:12.964000 -0500	100	128.33	XNYS	00068986916TRNY1
20260105 15:24:40.671000 -0500	100	128.32	XNYS	00068987173TRNY1
20260105 15:25:55.102000 -0500	90	128.31	XNYS	00068987327TRNY1
20260105 15:26:38.959000 -0500	100	128.3	XNYS	00068987423TRNY1
20260105 15:27:23.051000 -0500	70	128.31	XNYS	00068987559TRNY1
20260105 15:28:40.324000 -0500	100	128.35	XNYS	00068987761TRNY1
20260105 15:29:52.906000 -0500	38	128.35	XNYS	00068987927TRNY1
20260105 15:29:54.120000 -0500	90	128.35	XNYS	00068987931TRNY1
20260105 15:30:57.522000 -0500	90	128.4	XNYS	00068988095TRNY1
20260105 15:31:55.215000 -0500	34	128.38	XNYS	00068988240TRNY1
20260105 15:31:55.215000 -0500	34	128.38	XNYS	00068988239TRNY1
20260105 15:31:55.215000 -0500	2	128.38	XNYS	00068988238TRNY1
20260105 15:33:52.442000 -0500	1215	128.47	XNYS	00068988556TRNY1
20260105 15:33:52.443000 -0500	50	128.47	XNYS	00068988558TRNY1
20260105 15:33:52.443000 -0500	250	128.47	XNYS	00068988557TRNY1
20260105 15:34:48.894000 -0500	100	128.53	XNYS	00068988658TRNY1
20260105 15:34:48.894000 -0500	130	128.53	XNYS	00068988657TRNY1
20260105 15:34:48.895000 -0500	470	128.53	XNYS	00068988659TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20260106792271/en/

CRH plc