CRH PLC

Transaction in Own Shares • Jan 8, 2026

National Storage Mechanism | Additional information

Transaction in Own Shares

8th January 2026

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 7th 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
31,700	$124.5387	$129.62	$122.73	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 668,809,353 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,011,889 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 7th 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:		7th January 2026
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$124.5387	31,700

Time Traded	Share Amount	Price per Share	Exchange	Trade ID
20260107 09:30:02.730000 -0500	100	129.17	XNYS	00069028306TRNY1
20260107 09:30:03.878000 -0500	90	129.24	XNYS	00069028312TRNY1
20260107 09:30:30.296000 -0500	90	129.27	XNYS	00069028369TRNY1
20260107 09:30:55.581000 -0500	100	129.45	XNYS	00069028442TRNY1
20260107 09:32:04.599000 -0500	200	129.62	XNYS	00069028548TRNY1
20260107 09:32:31.982000 -0500	100	129.4	XNYS	00069028583TRNY1
20260107 09:33:04.307000 -0500	70	129.23	XNYS	00069028708TRNY1
20260107 09:33:04.308000 -0500	10	129.23	XNYS	00069028709TRNY1
20260107 09:33:28.296000 -0500	80	129.18	XNYS	00069028774TRNY1
20260107 09:33:51.567000 -0500	10	129.14	XNYS	00069028939TRNY1
20260107 09:33:51.567000 -0500	70	129.14	XNYS	00069028940TRNY1
20260107 09:34:22.925000 -0500	100	129.09	XNYS	00069029060TRNY1
20260107 09:34:48.547000 -0500	100	128.76	XNYS	00069029098TRNY1
20260107 09:35:14.873000 -0500	70	128.65	XNYS	00069029184TRNY1
20260107 09:35:36.547000 -0500	70	128.77	XNYS	00069029225TRNY1
20260107 09:37:07.992000 -0500	300	128.93	XNYS	00069029398TRNY1
20260107 09:38:33.569000 -0500	95	128.63	XNYS	00069029873TRNY1
20260107 09:38:33.569000 -0500	1	128.63	XNYS	00069029874TRNY1
20260107 09:38:47.679000 -0500	100	128.62	XNYS	00069029885TRNY1
20260107 09:39:34.730000 -0500	200	128.61	XNYS	00069029992TRNY1
20260107 09:40:45.235000 -0500	32	128.56	XNYS	00069030103TRNY1
20260107 09:40:45.235000 -0500	68	128.56	XNYS	00069030104TRNY1
20260107 09:40:49.357000 -0500	80	128.52	XNYS	00069030109TRNY1
20260107 09:41:13.327000 -0500	100	128.44	XNYS	00069030141TRNY1
20260107 09:42:28.699000 -0500	200	128.14	XNYS	00069030313TRNY1
20260107 09:43:27.668000 -0500	57	127.77	XNYS	00069030498TRNY1
20260107 09:43:27.668000 -0500	1	127.77	XNYS	00069030499TRNY1
20260107 09:43:46.218000 -0500	100	127.76	XNYS	00069030532TRNY1
20260107 09:44:54.122000 -0500	158	127.5	XNYS	00069030663TRNY1
20260107 09:44:54.122000 -0500	42	127.5	XNYS	00069030664TRNY1
20260107 09:45:26.904000 -0500	100	127.66	XNYS	00069030712TRNY1
20260107 09:46:20.545000 -0500	100	127.44	XNYS	00069030818TRNY1
20260107 09:47:26.364000 -0500	100	127.21	XNYS	00069030964TRNY1
20260107 09:48:09.874000 -0500	100	127.08	XNYS	00069031087TRNY1
20260107 09:48:39.617000 -0500	90	127.1	XNYS	00069031168TRNY1
20260107 09:49:15.765000 -0500	80	126.95	XNYS	00069031205TRNY1
20260107 09:49:42.974000 -0500	80	126.83	XNYS	00069031264TRNY1
20260107 09:50:37.788000 -0500	100	126.86	XNYS	00069031458TRNY1
20260107 09:51:26.926000 -0500	90	126.46	XNYS	00069031631TRNY1
20260107 09:52:00.565000 -0500	100	126.6	XNYS	00069031717TRNY1
20260107 09:53:29.679000 -0500	100	126.96	XNYS	00069031862TRNY1
20260107 09:54:25.696000 -0500	200	127.23	XNYS	00069031924TRNY1
20260107 09:55:21.456000 -0500	80	127.29	XNYS	00069032131TRNY1
20260107 09:56:26.661000 -0500	100	127.45	XNYS	00069032317TRNY1
20260107 09:56:51.475000 -0500	100	127.3	XNYS	00069032359TRNY1
20260107 09:57:54.777000 -0500	100	126.98	XNYS	00069032499TRNY1
20260107 09:59:01.834000 -0500	85	126.7	XNYS	00069032617TRNY1
20260107 09:59:01.834000 -0500	115	126.7	XNYS	00069032618TRNY1
20260107 09:59:59.152000 -0500	80	126.48	XNYS	00069032745TRNY1
20260107 10:00:54.763000 -0500	100	126.46	XNYS	00069032888TRNY1
20260107 10:01:21.554000 -0500	70	126.41	XNYS	00069032937TRNY1
20260107 10:02:19.435000 -0500	25	126.53	XNYS	00069033085TRNY1
20260107 10:02:19.435000 -0500	75	126.53	XNYS	00069033086TRNY1
20260107 10:03:05.021000 -0500	90	126.39	XNYS	00069033293TRNY1
20260107 10:03:52.517000 -0500	90	125.95	XNYS	00069033355TRNY1
20260107 10:04:39.202000 -0500	100	126.19	XNYS	00069033458TRNY1
20260107 10:05:32.859000 -0500	100	126.14	XNYS	00069033530TRNY1
20260107 10:06:25.631000 -0500	80	126.07	XNYS	00069033624TRNY1
20260107 10:07:08.192000 -0500	80	126.21	XNYS	00069033668TRNY1
20260107 10:08:10.248000 -0500	100	126.27	XNYS	00069034150TRNY1
20260107 10:08:51.141000 -0500	90	126.16	XNYS	00069034272TRNY1
20260107 10:09:42.723000 -0500	100	126.14	XNYS	00069034435TRNY1
20260107 10:10:15.030000 -0500	70	126	XNYS	00069034481TRNY1
20260107 10:10:49.289000 -0500	70	125.84	XNYS	00069034553TRNY1
20260107 10:12:26.963000 -0500	100	125.7	XNYS	00069034735TRNY1
20260107 10:12:28.870000 -0500	100	125.61	XNYS	00069034750TRNY1
20260107 10:14:07.310000 -0500	90	125.72	XNYS	00069034988TRNY1
20260107 10:14:07.310000 -0500	1	125.72	XNYS	00069034989TRNY1
20260107 10:15:14.159000 -0500	54	125.72	XNYS	00069035288TRNY1
20260107 10:15:14.159000 -0500	1	125.72	XNYS	00069035289TRNY1
20260107 10:15:14.159000 -0500	45	125.72	XNYS	00069035290TRNY1
20260107 10:16:06.461000 -0500	100	125.74	XNYS	00069035430TRNY1
20260107 10:16:33.904000 -0500	90	125.7	XNYS	00069035585TRNY1
20260107 10:17:15.738000 -0500	80	125.34	XNYS	00069035659TRNY1
20260107 10:18:13.312000 -0500	70	125.38	XNYS	00069035825TRNY1
20260107 10:18:55.174000 -0500	90	125.32	XNYS	00069035907TRNY1
20260107 10:20:16.303000 -0500	1	125.29	XNYS	00069036180TRNY1
20260107 10:20:32.626000 -0500	100	125.26	XNYS	00069036221TRNY1
20260107 10:21:00.843000 -0500	80	125.38	XNYS	00069036282TRNY1
20260107 10:21:54.265000 -0500	100	125.25	XNYS	00069036417TRNY1
20260107 10:24:14.251000 -0500	123	125.3	XNYS	00069036729TRNY1
20260107 10:24:14.251000 -0500	23	125.3	XNYS	00069036730TRNY1
20260107 10:24:14.251000 -0500	54	125.3	XNYS	00069036731TRNY1
20260107 10:24:52.645000 -0500	63	125.41	XNYS	00069036812TRNY1
20260107 10:24:52.645000 -0500	1	125.41	XNYS	00069036813TRNY1
20260107 10:24:52.645000 -0500	36	125.41	XNYS	00069036814TRNY1
20260107 10:25:54.631000 -0500	90	125.21	XNYS	00069036884TRNY1
20260107 10:28:03.646000 -0500	200	125.63	XNYS	00069037157TRNY1
20260107 10:28:15.516000 -0500	100	125.62	XNYS	00069037182TRNY1
20260107 10:29:22.386000 -0500	80	125.27	XNYS	00069037310TRNY1
20260107 10:30:23.072000 -0500	80	125.03	XNYS	00069037418TRNY1
20260107 10:31:00.642000 -0500	100	124.82	XNYS	00069037482TRNY1
20260107 10:32:14.142000 -0500	90	124.76	XNYS	00069037616TRNY1
20260107 10:32:58.806000 -0500	80	124.97	XNYS	00069037690TRNY1
20260107 10:34:03.229000 -0500	90	124.64	XNYS	00069037852TRNY1
20260107 10:35:31.778000 -0500	100	124.67	XNYS	00069038116TRNY1
20260107 10:35:52.612000 -0500	80	124.37	XNYS	00069038162TRNY1
20260107 10:36:33.421000 -0500	80	124.26	XNYS	00069038340TRNY1
20260107 10:37:17.293000 -0500	70	124.4	XNYS	00069038390TRNY1
20260107 10:38:37.236000 -0500	44	124.35	XNYS	00069038562TRNY1
20260107 10:38:53.948000 -0500	90	124.4	XNYS	00069038599TRNY1
20260107 10:39:29.008000 -0500	70	124.4	XNYS	00069038742TRNY1
20260107 10:41:24.833000 -0500	195	124.7	XNYS	00069039052TRNY1
20260107 10:41:24.833000 -0500	1	124.7	XNYS	00069039053TRNY1
20260107 10:41:24.833000 -0500	4	124.7	XNYS	00069039054TRNY1
20260107 10:43:10.069000 -0500	100	124.36	XNYS	00069039470TRNY1
20260107 10:43:37.832000 -0500	100	124.31	XNYS	00069039557TRNY1
20260107 10:44:28.841000 -0500	100	124	XNYS	00069039725TRNY1
20260107 10:46:51.253000 -0500	50	124.66	XNYS	00069040040TRNY1
20260107 10:46:51.253000 -0500	1	124.66	XNYS	00069040041TRNY1
20260107 10:46:51.253000 -0500	95	124.66	XNYS	00069040042TRNY1
20260107 10:47:57.531000 -0500	100	124.7	XNYS	00069040137TRNY1
20260107 10:48:44.528000 -0500	90	124.64	XNYS	00069040199TRNY1
20260107 10:50:14.340000 -0500	100	124.52	XNYS	00069040428TRNY1
20260107 10:50:24.217000 -0500	70	124.55	XNYS	00069040432TRNY1
20260107 10:51:40.377000 -0500	100	124.73	XNYS	00069040556TRNY1
20260107 10:52:33.472000 -0500	90	124.7	XNYS	00069040709TRNY1
20260107 10:53:33.189000 -0500	100	124.74	XNYS	00069040809TRNY1
20260107 10:54:21.114000 -0500	13	124.6	XNYS	00069040878TRNY1
20260107 10:54:59.689000 -0500	89	124.64	XNYS	00069040957TRNY1
20260107 10:54:59.689000 -0500	1	124.64	XNYS	00069040958TRNY1
20260107 10:54:59.689000 -0500	1	124.64	XNYS	00069040959TRNY1
20260107 10:54:59.689000 -0500	9	124.64	XNYS	00069040960TRNY1
20260107 10:56:00.425000 -0500	80	124.69	XNYS	00069041123TRNY1
20260107 10:56:45.433000 -0500	80	124.61	XNYS	00069041289TRNY1
20260107 10:57:24.348000 -0500	100	124.68	XNYS	00069041390TRNY1
20260107 10:58:38.114000 -0500	7	124.41	XNYS	00069041477TRNY1
20260107 10:58:59.527000 -0500	90	124.57	XNYS	00069041508TRNY1
20260107 10:59:42.001000 -0500	70	124.6	XNYS	00069041557TRNY1
20260107 11:00:33.127000 -0500	90	124.48	XNYS	00069041616TRNY1
20260107 11:01:42.991000 -0500	90	124.5	XNYS	00069041748TRNY1
20260107 11:02:18.517000 -0500	60	124.6	XNYS	00069041824TRNY1
20260107 11:02:18.517000 -0500	1	124.6	XNYS	00069041825TRNY1
20260107 11:02:18.517000 -0500	39	124.6	XNYS	00069041826TRNY1
20260107 11:03:52.020000 -0500	70	124.89	XNYS	00069041985TRNY1
20260107 11:04:14.803000 -0500	100	124.77	XNYS	00069042041TRNY1
20260107 11:05:40.766000 -0500	80	124.45	XNYS	00069042137TRNY1
20260107 11:06:51.817000 -0500	90	124.38	XNYS	00069042292TRNY1
20260107 11:07:59.724000 -0500	100	124.52	XNYS	00069042406TRNY1
20260107 11:09:12.818000 -0500	90	124.64	XNYS	00069042499TRNY1
20260107 11:10:07.155000 -0500	32	124.6	XNYS	00069042567TRNY1
20260107 11:10:07.155000 -0500	68	124.6	XNYS	00069042568TRNY1
20260107 11:10:55.735000 -0500	30	124.56	XNYS	00069042652TRNY1
20260107 11:10:55.735000 -0500	33	124.56	XNYS	00069042653TRNY1
20260107 11:11:55.734000 -0500	42	124.5	XNYS	00069042790TRNY1
20260107 11:11:55.734000 -0500	58	124.5	XNYS	00069042791TRNY1
20260107 11:12:50.760000 -0500	70	124.49	XNYS	00069042875TRNY1
20260107 11:13:38.019000 -0500	70	124.48	XNYS	00069043077TRNY1
20260107 11:15:08.777000 -0500	100	124.54	XNYS	00069043190TRNY1
20260107 11:15:33.360000 -0500	100	124.59	XNYS	00069043235TRNY1
20260107 11:16:55.581000 -0500	100	124.4	XNYS	00069043437TRNY1
20260107 11:18:04.011000 -0500	32	124.17	XNYS	00069043568TRNY1
20260107 11:18:04.011000 -0500	1	124.17	XNYS	00069043569TRNY1
20260107 11:18:04.011000 -0500	57	124.17	XNYS	00069043570TRNY1
20260107 11:19:26.681000 -0500	100	124.33	XNYS	00069043668TRNY1
20260107 11:20:15.492000 -0500	100	124.16	XNYS	00069043733TRNY1
20260107 11:21:05.617000 -0500	100	124.17	XNYS	00069043815TRNY1
20260107 11:21:40.119000 -0500	100	124.12	XNYS	00069043965TRNY1
20260107 11:23:18.579000 -0500	96	123.97	XNYS	00069044134TRNY1
20260107 11:23:18.579000 -0500	1	123.97	XNYS	00069044135TRNY1
20260107 11:24:10.411000 -0500	90	123.94	XNYS	00069044200TRNY1
20260107 11:25:07.106000 -0500	100	124.05	XNYS	00069044273TRNY1
20260107 11:25:44.572000 -0500	100	123.99	XNYS	00069044365TRNY1
20260107 11:27:24.687000 -0500	100	123.89	XNYS	00069044545TRNY1
20260107 11:27:24.687000 -0500	100	123.89	XNYS	00069044546TRNY1
20260107 11:28:22.396000 -0500	80	123.78	XNYS	00069044633TRNY1
20260107 11:29:17.320000 -0500	80	123.77	XNYS	00069044710TRNY1
20260107 11:30:00.162000 -0500	80	123.76	XNYS	00069044812TRNY1
20260107 11:31:05.361000 -0500	20	123.82	XNYS	00069044910TRNY1
20260107 11:31:05.361000 -0500	1	123.82	XNYS	00069044911TRNY1
20260107 11:31:05.361000 -0500	79	123.82	XNYS	00069044912TRNY1
20260107 11:31:56.713000 -0500	100	123.98	XNYS	00069044990TRNY1
20260107 11:32:54.127000 -0500	80	124.12	XNYS	00069045108TRNY1
20260107 11:33:36.295000 -0500	6	124.1	XNYS	00069045144TRNY1
20260107 11:33:38.462000 -0500	31	124.06	XNYS	00069045147TRNY1
20260107 11:33:38.462000 -0500	39	124.06	XNYS	00069045148TRNY1
20260107 11:34:05.214000 -0500	70	124.07	XNYS	00069045184TRNY1
20260107 11:35:00.458000 -0500	47	123.98	XNYS	00069045267TRNY1
20260107 11:35:00.458000 -0500	1	123.98	XNYS	00069045268TRNY1
20260107 11:35:00.458000 -0500	2	123.98	XNYS	00069045269TRNY1
20260107 11:35:00.458000 -0500	30	123.98	XNYS	00069045270TRNY1
20260107 11:35:51.537000 -0500	70	124.03	XNYS	00069045356TRNY1
20260107 11:36:45.094000 -0500	90	124.07	XNYS	00069045411TRNY1
20260107 11:38:20.808000 -0500	100	124.12	XNYS	00069045518TRNY1
20260107 11:38:37.237000 -0500	90	124.09	XNYS	00069045576TRNY1
20260107 11:39:41.956000 -0500	80	124.09	XNYS	00069045642TRNY1
20260107 11:40:54.482000 -0500	100	124.11	XNYS	00069045736TRNY1
20260107 11:42:16.583000 -0500	100	124.12	XNYS	00069045851TRNY1
20260107 11:43:49.368000 -0500	200	124.31	XNYS	00069045959TRNY1
20260107 11:45:02.591000 -0500	100	124.27	XNYS	00069046058TRNY1
20260107 11:46:19.262000 -0500	80	124	XNYS	00069046206TRNY1
20260107 11:47:44.004000 -0500	100	123.99	XNYS	00069046335TRNY1
20260107 11:48:27.336000 -0500	80	124.07	XNYS	00069046390TRNY1
20260107 11:49:40.790000 -0500	100	123.98	XNYS	00069046503TRNY1
20260107 11:51:11.098000 -0500	100	123.95	XNYS	00069046642TRNY1
20260107 11:52:03.066000 -0500	90	123.92	XNYS	00069046783TRNY1
20260107 11:52:54.737000 -0500	70	123.81	XNYS	00069046859TRNY1
20260107 11:54:11.931000 -0500	60	123.86	XNYS	00069046941TRNY1
20260107 11:54:11.931000 -0500	1	123.86	XNYS	00069046942TRNY1
20260107 11:54:11.931000 -0500	1	123.86	XNYS	00069046943TRNY1
20260107 11:54:27.734000 -0500	100	123.92	XNYS	00069046952TRNY1
20260107 11:56:00.140000 -0500	39	123.85	XNYS	00069047115TRNY1
20260107 11:56:00.140000 -0500	41	123.85	XNYS	00069047116TRNY1
20260107 11:56:56.439000 -0500	19	123.86	XNYS	00069047203TRNY1
20260107 11:58:17.214000 -0500	100	123.88	XNYS	00069047308TRNY1
20260107 11:59:03.033000 -0500	80	123.83	XNYS	00069047394TRNY1
20260107 11:59:48.785000 -0500	80	123.64	XNYS	00069047443TRNY1
20260107 12:00:58.740000 -0500	70	123.55	XNYS	00069047520TRNY1
20260107 12:02:06.789000 -0500	100	123.71	XNYS	00069047647TRNY1
20260107 12:03:55.992000 -0500	100	123.81	XNYS	00069047760TRNY1
20260107 12:05:40.832000 -0500	70	123.88	XNYS	00069047870TRNY1
20260107 12:06:44.386000 -0500	80	123.71	XNYS	00069047968TRNY1
20260107 12:08:09.525000 -0500	80	123.64	XNYS	00069048032TRNY1
20260107 12:09:19.607000 -0500	70	123.59	XNYS	00069048143TRNY1
20260107 12:10:11.310000 -0500	70	123.52	XNYS	00069048223TRNY1
20260107 12:11:38.774000 -0500	80	123.57	XNYS	00069048320TRNY1
20260107 12:12:49.238000 -0500	80	123.55	XNYS	00069048422TRNY1
20260107 12:13:55.499000 -0500	70	123.49	XNYS	00069048492TRNY1
20260107 12:15:18.204000 -0500	70	123.33	XNYS	00069048610TRNY1
20260107 12:16:30.547000 -0500	100	123.31	XNYS	00069048665TRNY1
20260107 12:17:59.969000 -0500	70	123.29	XNYS	00069048814TRNY1
20260107 12:19:12.641000 -0500	80	123.24	XNYS	00069048892TRNY1
20260107 12:20:56.647000 -0500	1	123.56	XNYS	00069048974TRNY1
20260107 12:20:56.647000 -0500	99	123.56	XNYS	00069048975TRNY1
20260107 12:22:06.315000 -0500	90	123.65	XNYS	00069049082TRNY1
20260107 12:23:23.770000 -0500	100	123.7	XNYS	00069049165TRNY1
20260107 12:25:00.508000 -0500	80	123.72	XNYS	00069049307TRNY1
20260107 12:26:36.696000 -0500	100	123.58	XNYS	00069049431TRNY1
20260107 12:27:28.889000 -0500	80	123.56	XNYS	00069049596TRNY1
20260107 12:29:20.116000 -0500	85	123.81	XNYS	00069049666TRNY1
20260107 12:29:20.116000 -0500	1	123.81	XNYS	00069049667TRNY1
20260107 12:29:20.117000 -0500	1	123.81	XNYS	00069049668TRNY1
20260107 12:29:20.117000 -0500	3	123.81	XNYS	00069049669TRNY1
20260107 12:30:28.109000 -0500	100	123.97	XNYS	00069049735TRNY1
20260107 12:31:45.734000 -0500	70	124.13	XNYS	00069049848TRNY1
20260107 12:32:32.400000 -0500	100	124.18	XNYS	00069049895TRNY1
20260107 12:34:17.666000 -0500	80	124.23	XNYS	00069050002TRNY1
20260107 12:35:42.614000 -0500	1	124.33	XNYS	00069050133TRNY1
20260107 12:35:42.614000 -0500	79	124.33	XNYS	00069050134TRNY1
20260107 12:38:12.325000 -0500	100	124.35	XNYS	00069050286TRNY1
20260107 12:38:12.328000 -0500	100	124.35	XNYS	00069050287TRNY1
20260107 12:40:18.208000 -0500	1	124.47	XNYS	00069050428TRNY1
20260107 12:41:22.468000 -0500	100	124.5	XNYS	00069050512TRNY1
20260107 12:42:53.021000 -0500	90	124.15	XNYS	00069050588TRNY1
20260107 12:44:04.926000 -0500	90	124.09	XNYS	00069050684TRNY1
20260107 12:45:16.482000 -0500	70	123.82	XNYS	00069051033TRNY1
20260107 12:46:18.343000 -0500	100	123.77	XNYS	00069051172TRNY1
20260107 12:48:20.587000 -0500	70	123.64	XNYS	00069051318TRNY1
20260107 12:50:11.160000 -0500	80	123.34	XNYS	00069051467TRNY1
20260107 12:51:11.353000 -0500	100	123.14	XNYS	00069051552TRNY1
20260107 12:53:28.135000 -0500	3	123.27	XNYS	00069051664TRNY1
20260107 12:53:28.136000 -0500	87	123.27	XNYS	00069051665TRNY1
20260107 12:54:33.694000 -0500	100	123.12	XNYS	00069051761TRNY1
20260107 12:56:25.694000 -0500	80	122.81	XNYS	00069051951TRNY1
20260107 12:58:15.326000 -0500	100	123.02	XNYS	00069052049TRNY1
20260107 12:59:48.307000 -0500	70	122.87	XNYS	00069052127TRNY1
20260107 13:01:32.886000 -0500	100	122.88	XNYS	00069052262TRNY1
20260107 13:03:41.596000 -0500	100	123.1	XNYS	00069052410TRNY1
20260107 13:03:58.798000 -0500	100	123.12	XNYS	00069052421TRNY1
20260107 13:06:38.670000 -0500	80	122.74	XNYS	00069052676TRNY1
20260107 13:07:56.231000 -0500	70	122.82	XNYS	00069052750TRNY1
20260107 13:07:56.231000 -0500	1	122.82	XNYS	00069052751TRNY1
20260107 13:08:50.536000 -0500	1	122.81	XNYS	00069052833TRNY1
20260107 13:08:50.537000 -0500	100	122.81	XNYS	00069052834TRNY1
20260107 13:10:20.855000 -0500	80	122.73	XNYS	00069052926TRNY1
20260107 13:12:38.013000 -0500	100	122.94	XNYS	00069053120TRNY1
20260107 13:13:41.201000 -0500	80	122.95	XNYS	00069053180TRNY1
20260107 13:14:57.871000 -0500	70	122.99	XNYS	00069053283TRNY1
20260107 13:16:37.539000 -0500	70	122.87	XNYS	00069053446TRNY1
20260107 13:17:34.013000 -0500	1	122.92	XNYS	00069053510TRNY1
20260107 13:17:34.013000 -0500	69	122.92	XNYS	00069053511TRNY1
20260107 13:20:15.521000 -0500	100	123.01	XNYS	00069053716TRNY1
20260107 13:21:50.232000 -0500	90	123.22	XNYS	00069053802TRNY1
20260107 13:23:05.954000 -0500	100	123.18	XNYS	00069053893TRNY1
20260107 13:25:19.325000 -0500	90	123.16	XNYS	00069054064TRNY1
20260107 13:27:06.791000 -0500	60	123.12	XNYS	00069054255TRNY1
20260107 13:27:06.791000 -0500	40	123.12	XNYS	00069054256TRNY1
20260107 13:29:02.163000 -0500	100	123.09	XNYS	00069054390TRNY1
20260107 13:31:37.312000 -0500	200	123.13	XNYS	00069054612TRNY1
20260107 13:33:30.430000 -0500	55	122.99	XNYS	00069054737TRNY1
20260107 13:33:30.430000 -0500	25	122.99	XNYS	00069054738TRNY1
20260107 13:34:53.342000 -0500	100	123.02	XNYS	00069054833TRNY1
20260107 13:36:35.644000 -0500	90	123	XNYS	00069054976TRNY1
20260107 13:39:02.564000 -0500	200	123	XNYS	00069055199TRNY1
20260107 13:40:29.823000 -0500	70	123.04	XNYS	00069055318TRNY1
20260107 13:42:43.864000 -0500	100	122.98	XNYS	00069055455TRNY1
20260107 13:44:10.025000 -0500	100	122.98	XNYS	00069055648TRNY1
20260107 13:44:45.795000 -0500	100	122.94	XNYS	00069055688TRNY1
20260107 13:46:51.966000 -0500	100	123.11	XNYS	00069055817TRNY1
20260107 13:48:48.055000 -0500	100	123.32	XNYS	00069055954TRNY1
20260107 13:51:24.104000 -0500	80	123.58	XNYS	00069056107TRNY1
20260107 13:51:47.579000 -0500	100	123.6	XNYS	00069056126TRNY1
20260107 13:52:54.486000 -0500	64	123.71	XNYS	00069056167TRNY1
20260107 13:52:54.486000 -0500	1	123.71	XNYS	00069056168TRNY1
20260107 13:52:54.486000 -0500	15	123.71	XNYS	00069056169TRNY1
20260107 13:54:49.303000 -0500	100	123.78	XNYS	00069056536TRNY1
20260107 13:55:57.376000 -0500	80	123.75	XNYS	00069056952TRNY1
20260107 13:58:10.187000 -0500	100	123.68	XNYS	00069057143TRNY1
20260107 14:01:12.289000 -0500	91	123.74	XNYS	00069057317TRNY1
20260107 14:01:12.289000 -0500	9	123.74	XNYS	00069057318TRNY1
20260107 14:01:12.289000 -0500	90	123.74	XNYS	00069057319TRNY1
20260107 14:03:49.832000 -0500	185	123.79	XNYS	00069057517TRNY1
20260107 14:03:49.832000 -0500	15	123.79	XNYS	00069057518TRNY1
20260107 14:06:02.267000 -0500	13	123.65	XNYS	00069057730TRNY1
20260107 14:06:02.267000 -0500	80	123.65	XNYS	00069057731TRNY1
20260107 14:07:23.564000 -0500	80	123.57	XNYS	00069057805TRNY1
20260107 14:09:14.236000 -0500	100	123.53	XNYS	00069057922TRNY1
20260107 14:10:09.112000 -0500	90	123.61	XNYS	00069057991TRNY1
20260107 14:12:21.876000 -0500	100	123.49	XNYS	00069058134TRNY1
20260107 14:14:48.958000 -0500	95	123.55	XNYS	00069058256TRNY1
20260107 14:15:30.149000 -0500	100	123.56	XNYS	00069058291TRNY1
20260107 14:16:32.418000 -0500	22	123.44	XNYS	00069058385TRNY1
20260107 14:16:32.418000 -0500	58	123.44	XNYS	00069058386TRNY1
20260107 14:19:02.450000 -0500	100	123.45	XNYS	00069058555TRNY1
20260107 14:21:53.708000 -0500	100	123.56	XNYS	00069058764TRNY1
20260107 14:21:53.708000 -0500	90	123.56	XNYS	00069058765TRNY1
20260107 14:23:47.303000 -0500	65	123.59	XNYS	00069058879TRNY1
20260107 14:23:47.303000 -0500	35	123.59	XNYS	00069058880TRNY1
20260107 14:26:29.157000 -0500	15	123.72	XNYS	00069059115TRNY1
20260107 14:26:29.157000 -0500	85	123.72	XNYS	00069059116TRNY1
20260107 14:26:34.313000 -0500	100	123.68	XNYS	00069059117TRNY1
20260107 14:28:21.088000 -0500	80	123.62	XNYS	00069059233TRNY1
20260107 14:29:50.543000 -0500	70	123.57	XNYS	00069059370TRNY1
20260107 14:32:41.882000 -0500	100	123.81	XNYS	00069059588TRNY1
20260107 14:32:41.882000 -0500	100	123.81	XNYS	00069059589TRNY1
20260107 14:35:42.544000 -0500	100	123.87	XNYS	00069059795TRNY1
20260107 14:35:45.108000 -0500	100	123.87	XNYS	00069059801TRNY1
20260107 14:37:49.069000 -0500	80	123.74	XNYS	00069060075TRNY1
20260107 14:38:41.247000 -0500	100	123.69	XNYS	00069060147TRNY1
20260107 14:40:24.939000 -0500	100	123.67	XNYS	00069060278TRNY1
20260107 14:42:45.673000 -0500	68	123.64	XNYS	00069060547TRNY1
20260107 14:42:45.673000 -0500	1	123.64	XNYS	00069060548TRNY1
20260107 14:42:45.673000 -0500	31	123.64	XNYS	00069060549TRNY1
20260107 14:44:54.282000 -0500	100	123.72	XNYS	00069060694TRNY1
20260107 14:45:37.964000 -0500	100	123.71	XNYS	00069060770TRNY1
20260107 14:47:27.581000 -0500	90	123.67	XNYS	00069060894TRNY1
20260107 14:48:23.126000 -0500	100	123.87	XNYS	00069060967TRNY1
20260107 14:50:11.876000 -0500	90	123.76	XNYS	00069061150TRNY1
20260107 14:51:26.671000 -0500	80	123.69	XNYS	00069061222TRNY1
20260107 14:52:33.601000 -0500	90	123.67	XNYS	00069061332TRNY1
20260107 14:53:33.730000 -0500	80	123.66	XNYS	00069061437TRNY1
20260107 14:54:34.431000 -0500	100	123.67	XNYS	00069061492TRNY1
20260107 14:56:04.166000 -0500	70	123.51	XNYS	00069061639TRNY1
20260107 14:57:27.640000 -0500	90	123.57	XNYS	00069061723TRNY1
20260107 14:58:18.155000 -0500	90	123.51	XNYS	00069061839TRNY1
20260107 14:59:16.501000 -0500	23	123.47	XNYS	00069061949TRNY1
20260107 14:59:16.501000 -0500	57	123.47	XNYS	00069061950TRNY1
20260107 15:00:17.204000 -0500	70	123.44	XNYS	00069062077TRNY1
20260107 15:01:09.176000 -0500	80	123.38	XNYS	00069062107TRNY1
20260107 15:03:09.639000 -0500	100	123.3	XNYS	00069062306TRNY1
20260107 15:04:42.899000 -0500	100	123.47	XNYS	00069062398TRNY1
20260107 15:04:59.487000 -0500	90	123.46	XNYS	00069062420TRNY1
20260107 15:06:06.254000 -0500	55	123.4	XNYS	00069062541TRNY1
20260107 15:06:06.254000 -0500	35	123.4	XNYS	00069062542TRNY1
20260107 15:07:23.227000 -0500	10	123.34	XNYS	00069062644TRNY1
20260107 15:07:23.227000 -0500	1	123.34	XNYS	00069062645TRNY1
20260107 15:07:23.227000 -0500	89	123.34	XNYS	00069062646TRNY1
20260107 15:08:28.575000 -0500	90	123.26	XNYS	00069062727TRNY1
20260107 15:10:22.485000 -0500	100	123.23	XNYS	00069062837TRNY1
20260107 15:10:22.485000 -0500	100	123.23	XNYS	00069062838TRNY1
20260107 15:11:56.065000 -0500	80	123.17	XNYS	00069062949TRNY1
20260107 15:12:33.047000 -0500	23	123.22	XNYS	00069063021TRNY1
20260107 15:12:33.047000 -0500	77	123.22	XNYS	00069063022TRNY1
20260107 15:13:47.945000 -0500	100	123.2	XNYS	00069063161TRNY1
20260107 15:15:04.664000 -0500	14	123.19	XNYS	00069063294TRNY1
20260107 15:15:04.665000 -0500	86	123.19	XNYS	00069063295TRNY1
20260107 15:16:57.657000 -0500	90	123	XNYS	00069063404TRNY1
20260107 15:17:50.992000 -0500	82	123.02	XNYS	00069063484TRNY1
20260107 15:17:50.992000 -0500	18	123.02	XNYS	00069063485TRNY1
20260107 15:18:33.441000 -0500	70	123.03	XNYS	00069063563TRNY1
20260107 15:20:12.499000 -0500	1	122.95	XNYS	00069063659TRNY1
20260107 15:20:12.499000 -0500	99	122.95	XNYS	00069063660TRNY1
20260107 15:20:13.613000 -0500	100	122.94	XNYS	00069063663TRNY1
20260107 15:22:25.528000 -0500	100	123.02	XNYS	00069063872TRNY1
20260107 15:22:29.123000 -0500	70	123.02	XNYS	00069063874TRNY1
20260107 15:23:49.388000 -0500	100	122.98	XNYS	00069064011TRNY1
20260107 15:24:17.739000 -0500	21	122.97	XNYS	00069064096TRNY1
20260107 15:24:17.739000 -0500	79	122.97	XNYS	00069064097TRNY1
20260107 15:25:26.569000 -0500	80	123.04	XNYS	00069064236TRNY1
20260107 15:25:35.765000 -0500	200	123.06	XNYS	00069064245TRNY1
20260107 15:26:37.084000 -0500	100	122.98	XNYS	00069064412TRNY1
20260107 15:27:49.310000 -0500	100	123.03	XNYS	00069064539TRNY1
20260107 15:29:05.583000 -0500	200	123.06	XNYS	00069064738TRNY1
20260107 15:30:32.305000 -0500	200	123.04	XNYS	00069065031TRNY1
20260107 15:31:50.054000 -0500	100	122.97	XNYS	00069065152TRNY1
20260107 15:33:27.136000 -0500	100	123	XNYS	00069065304TRNY1
20260107 15:34:02.019000 -0500	70	123.02	XNYS	00069065402TRNY1
20260107 15:34:33.454000 -0500	70	123.01	XNYS	00069065482TRNY1
20260107 15:35:32.242000 -0500	100	122.99	XNYS	00069065606TRNY1
20260107 15:37:14.419000 -0500	80	122.93	XNYS	00069065814TRNY1
20260107 15:38:34.530000 -0500	1	122.92	XNYS	00069065936TRNY1
20260107 15:38:35.739000 -0500	813	122.94	XNYS	00069065937TRNY1
20260107 15:38:35.741000 -0500	500	122.94	XNYS	00069065938TRNY1
20260107 15:38:35.741000 -0500	42	122.94	XNYS	00069065939TRNY1

View source version on businesswire.com: https://www.businesswire.com/news/home/20260108795872/en/

CRH plc