CRH (CRHL)

9,478.00p
   
  • Change Today:
      64.00p
  • 52 Week High: 9,524.00p
  • 52 Week Low: 6,136.00p
  • Currency: UK Pounds
  • Shares Issued: 823.12m
  • Volume: 106
  • Market Cap: £78,015m

Transaction in Own Shares

By Sharecast

Date: Monday 22 Dec 2025


 


22nd December 2025


CRH plc Transaction in Own Shares


CRH plc (“CRH”) announces that on 19th 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




31,000




$127.3702




$127.91




$126.54




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 669,121,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.380% 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 19th 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:




 




19th December 2025




 




Aggregated Information

























Trading venue




Currency




Volume Weighted Average Price




Aggregated volume




See attached schedule




USD




$127.3702




31,000

































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































Time Traded




Share Amount




Price per Share




Exchange




Trade ID




20251219 09:31:32.763000 -0500




100




127.06




XNYS




00068655682TRNY1




20251219 09:31:32.763000 -0500




30




127.05




XNYS




00068655683TRNY1




20251219 09:31:32.763000 -0500




50




127.05




XNYS




00068655684TRNY1




20251219 09:32:17.235000 -0500




100




126.84




XNYS




00068655718TRNY1




20251219 09:32:43.781000 -0500




60




126.83




XNYS




00068655740TRNY1




20251219 09:32:43.781000 -0500




1




126.83




XNYS




00068655741TRNY1




20251219 09:32:43.781000 -0500




39




126.83




XNYS




00068655742TRNY1




20251219 09:33:00.414000 -0500




100




126.8




XNYS




00068655764TRNY1




20251219 09:33:34.466000 -0500




45




126.54




XNYS




00068655787TRNY1




20251219 09:33:34.466000 -0500




55




126.54




XNYS




00068655788TRNY1




20251219 09:35:04.147000 -0500




200




126.55




XNYS




00068655849TRNY1




20251219 09:35:41.000000 -0500




100




126.88




XNYS




00068655878TRNY1




20251219 09:36:34.073000 -0500




100




126.97




XNYS




00068655940TRNY1




20251219 09:37:08.582000 -0500




100




126.89




XNYS




00068655960TRNY1




20251219 09:38:48.932000 -0500




200




127.37




XNYS




00068656005TRNY1




20251219 09:39:01.854000 -0500




1




127.38




XNYS




00068656011TRNY1




20251219 09:39:01.854000 -0500




89




127.38




XNYS




00068656012TRNY1




20251219 09:39:57.259000 -0500




100




127.49




XNYS




00068656058TRNY1




20251219 09:40:16.999000 -0500




90




127.37




XNYS




00068656080TRNY1




20251219 09:40:57.019000 -0500




100




127.23




XNYS




00068656093TRNY1




20251219 09:41:30.516000 -0500




100




127.12




XNYS




00068656104TRNY1




20251219 09:42:50.648000 -0500




90




127.23




XNYS




00068656226TRNY1




20251219 09:42:50.648000 -0500




9




127.23




XNYS




00068656227TRNY1




20251219 09:42:50.648000 -0500




1




127.23




XNYS




00068656228TRNY1




20251219 09:43:16.221000 -0500




70




127.27




XNYS




00068656242TRNY1




20251219 09:43:43.799000 -0500




80




127.3




XNYS




00068656262TRNY1




20251219 09:44:22.241000 -0500




22




127.4




XNYS




00068656279TRNY1




20251219 09:45:01.576000 -0500




100




127.49




XNYS




00068656302TRNY1




20251219 09:45:19.026000 -0500




90




127.56




XNYS




00068656310TRNY1




20251219 09:45:41.968000 -0500




100




127.53




XNYS




00068656325TRNY1




20251219 09:46:30.758000 -0500




100




127.27




XNYS




00068656342TRNY1




20251219 09:47:51.859000 -0500




1




127.12




XNYS




00068656380TRNY1




20251219 09:48:00.143000 -0500




100




127.12




XNYS




00068656398TRNY1




20251219 09:48:17.616000 -0500




70




127.05




XNYS




00068656413TRNY1




20251219 09:48:43.855000 -0500




100




127.13




XNYS




00068656442TRNY1




20251219 09:49:31.494000 -0500




100




127.03




XNYS




00068656527TRNY1




20251219 09:50:56.128000 -0500




100




127.16




XNYS




00068656565TRNY1




20251219 09:51:35.608000 -0500




100




127.38




XNYS




00068656583TRNY1




20251219 09:52:10.390000 -0500




60




127.31




XNYS




00068656602TRNY1




20251219 09:52:10.390000 -0500




10




127.31




XNYS




00068656603TRNY1




20251219 09:52:55.953000 -0500




100




127.35




XNYS




00068656643TRNY1




20251219 09:53:34.442000 -0500




70




127.23




XNYS




00068656655TRNY1




20251219 09:54:34.059000 -0500




1




127.13




XNYS




00068656699TRNY1




20251219 09:54:34.059000 -0500




99




127.13




XNYS




00068656700TRNY1




20251219 09:55:32.658000 -0500




90




127.22




XNYS




00068656738TRNY1




20251219 09:56:25.023000 -0500




100




127.29




XNYS




00068656772TRNY1




20251219 09:57:08.347000 -0500




42




127.28




XNYS




00068656796TRNY1




20251219 09:57:08.347000 -0500




1




127.28




XNYS




00068656797TRNY1




20251219 09:57:08.347000 -0500




47




127.28




XNYS




00068656798TRNY1




20251219 09:57:48.213000 -0500




100




127.22




XNYS




00068656816TRNY1




20251219 09:59:03.170000 -0500




100




127.31




XNYS




00068656863TRNY1




20251219 09:59:15.874000 -0500




100




127.34




XNYS




00068656866TRNY1




20251219 10:00:35.369000 -0500




100




127.51




XNYS




00068656905TRNY1




20251219 10:01:12.603000 -0500




80




127.49




XNYS




00068656924TRNY1




20251219 10:02:08.707000 -0500




90




127.35




XNYS




00068656960TRNY1




20251219 10:02:53.348000 -0500




90




127.31




XNYS




00068656990TRNY1




20251219 10:03:31.730000 -0500




90




127.29




XNYS




00068657007TRNY1




20251219 10:04:24.400000 -0500




90




127.4




XNYS




00068657028TRNY1




20251219 10:05:30.637000 -0500




100




127.33




XNYS




00068657064TRNY1




20251219 10:05:46.998000 -0500




99




127.3




XNYS




00068657083TRNY1




20251219 10:05:46.998000 -0500




1




127.3




XNYS




00068657084TRNY1




20251219 10:07:01.504000 -0500




100




127.15




XNYS




00068657128TRNY1




20251219 10:07:57.417000 -0500




100




127.11




XNYS




00068657146TRNY1




20251219 10:08:29.155000 -0500




1




127.05




XNYS




00068657168TRNY1




20251219 10:08:31.387000 -0500




70




127.05




XNYS




00068657169TRNY1




20251219 10:09:38.653000 -0500




100




127.2




XNYS




00068657203TRNY1




20251219 10:10:25.681000 -0500




70




127.12




XNYS




00068657225TRNY1




20251219 10:10:25.681000 -0500




30




127.12




XNYS




00068657226TRNY1




20251219 10:10:40.916000 -0500




99




127.07




XNYS




00068657237TRNY1




20251219 10:10:40.916000 -0500




1




127.07




XNYS




00068657238TRNY1




20251219 10:11:48.600000 -0500




90




127.21




XNYS




00068657268TRNY1




20251219 10:12:43.985000 -0500




100




127.05




XNYS




00068657322TRNY1




20251219 10:13:09.002000 -0500




100




127.02




XNYS




00068657348TRNY1




20251219 10:14:06.855000 -0500




100




127.06




XNYS




00068657412TRNY1




20251219 10:14:52.369000 -0500




100




127.28




XNYS




00068657452TRNY1




20251219 10:16:30.102000 -0500




100




127.36




XNYS




00068657531TRNY1




20251219 10:17:18.229000 -0500




56




127.4




XNYS




00068657597TRNY1




20251219 10:17:18.229000 -0500




44




127.4




XNYS




00068657598TRNY1




20251219 10:17:46.883000 -0500




80




127.36




XNYS




00068657632TRNY1




20251219 10:18:41.637000 -0500




100




127.24




XNYS




00068657711TRNY1




20251219 10:19:25.812000 -0500




80




127.27




XNYS




00068657752TRNY1




20251219 10:19:25.812000 -0500




1




127.27




XNYS




00068657753TRNY1




20251219 10:19:25.812000 -0500




19




127.27




XNYS




00068657754TRNY1




20251219 10:20:25.115000 -0500




100




127.37




XNYS




00068657808TRNY1




20251219 10:21:19.695000 -0500




70




127.4




XNYS




00068657879TRNY1




20251219 10:22:21.725000 -0500




80




127.23




XNYS




00068657950TRNY1




20251219 10:22:38.054000 -0500




100




127.17




XNYS




00068657954TRNY1




20251219 10:24:25.541000 -0500




100




127.38




XNYS




00068658057TRNY1




20251219 10:24:44.558000 -0500




70




127.34




XNYS




00068658084TRNY1




20251219 10:25:36.979000 -0500




70




127.3




XNYS




00068658170TRNY1




20251219 10:26:38.508000 -0500




90




127.08




XNYS




00068658206TRNY1




20251219 10:27:21.800000 -0500




90




127.21




XNYS




00068658255TRNY1




20251219 10:28:11.268000 -0500




100




127.23




XNYS




00068658311TRNY1




20251219 10:28:43.318000 -0500




100




127.26




XNYS




00068658346TRNY1




20251219 10:29:50.211000 -0500




100




127.2




XNYS




00068658412TRNY1




20251219 10:31:17.369000 -0500




100




127.25




XNYS




00068658531TRNY1




20251219 10:32:23.980000 -0500




90




127.33




XNYS




00068658604TRNY1




20251219 10:33:08.418000 -0500




53




127.35




XNYS




00068658668TRNY1




20251219 10:33:08.418000 -0500




47




127.35




XNYS




00068658669TRNY1




20251219 10:34:13.881000 -0500




100




127.36




XNYS




00068658739TRNY1




20251219 10:34:43.659000 -0500




100




127.23




XNYS




00068658758TRNY1




20251219 10:35:50.501000 -0500




29




127.29




XNYS




00068658822TRNY1




20251219 10:35:50.501000 -0500




71




127.29




XNYS




00068658823TRNY1




20251219 10:37:14.702000 -0500




90




127.11




XNYS




00068658887TRNY1




20251219 10:38:17.525000 -0500




100




127.29




XNYS




00068658956TRNY1




20251219 10:39:11.293000 -0500




100




127.29




XNYS




00068659007TRNY1




20251219 10:40:09.159000 -0500




70




127.28




XNYS




00068659058TRNY1




20251219 10:40:50.126000 -0500




90




127.25




XNYS




00068659102TRNY1




20251219 10:42:24.938000 -0500




100




127.32




XNYS




00068659197TRNY1




20251219 10:42:59.604000 -0500




98




127.44




XNYS




00068659227TRNY1




20251219 10:42:59.604000 -0500




1




127.44




XNYS




00068659228TRNY1




20251219 10:42:59.604000 -0500




1




127.44




XNYS




00068659229TRNY1




20251219 10:43:48.152000 -0500




80




127.36




XNYS




00068659285TRNY1




20251219 10:44:48.208000 -0500




100




127.25




XNYS




00068659382TRNY1




20251219 10:45:23.786000 -0500




100




127.26




XNYS




00068659447TRNY1




20251219 10:46:21.823000 -0500




100




127.19




XNYS




00068659510TRNY1




20251219 10:47:25.231000 -0500




100




127.05




XNYS




00068659629TRNY1




20251219 10:48:49.773000 -0500




80




127.03




XNYS




00068659773TRNY1




20251219 10:49:17.210000 -0500




80




127.12




XNYS




00068659830TRNY1




20251219 10:50:44.669000 -0500




100




127.03




XNYS




00068659962TRNY1




20251219 10:51:26.269000 -0500




80




127.02




XNYS




00068660020TRNY1




20251219 10:51:58.448000 -0500




70




126.99




XNYS




00068660044TRNY1




20251219 10:52:35.827000 -0500




70




127.05




XNYS




00068660085TRNY1




20251219 10:53:30.895000 -0500




90




127




XNYS




00068660134TRNY1




20251219 10:54:37.053000 -0500




39




127.17




XNYS




00068660272TRNY1




20251219 10:54:37.053000 -0500




61




127.17




XNYS




00068660273TRNY1




20251219 10:55:22.148000 -0500




90




127.17




XNYS




00068660343TRNY1




20251219 10:56:11.701000 -0500




70




127.18




XNYS




00068660436TRNY1




20251219 10:57:16.118000 -0500




100




127.14




XNYS




00068660492TRNY1




20251219 10:58:09.550000 -0500




90




127.12




XNYS




00068660552TRNY1




20251219 10:58:44.054000 -0500




80




127.08




XNYS




00068660599TRNY1




20251219 10:59:40.096000 -0500




80




127.15




XNYS




00068660681TRNY1




20251219 11:00:09.733000 -0500




70




127.13




XNYS




00068660725TRNY1




20251219 11:01:03.464000 -0500




90




127.11




XNYS




00068660783TRNY1




20251219 11:01:59.293000 -0500




80




127.13




XNYS




00068660835TRNY1




20251219 11:02:45.645000 -0500




70




127.17




XNYS




00068660878TRNY1




20251219 11:03:40.036000 -0500




100




127.23




XNYS




00068660915TRNY1




20251219 11:04:50.340000 -0500




100




127.25




XNYS




00068661127TRNY1




20251219 11:05:36.157000 -0500




80




127.23




XNYS




00068661166TRNY1




20251219 11:06:40.411000 -0500




100




127.28




XNYS




00068661221TRNY1




20251219 11:07:43.414000 -0500




84




127.21




XNYS




00068661333TRNY1




20251219 11:08:18.250000 -0500




70




127.23




XNYS




00068661375TRNY1




20251219 11:08:59.813000 -0500




70




127.16




XNYS




00068661429TRNY1




20251219 11:09:52.953000 -0500




90




127.09




XNYS




00068661580TRNY1




20251219 11:11:13.620000 -0500




98




126.99




XNYS




00068661675TRNY1




20251219 11:11:13.620000 -0500




2




126.99




XNYS




00068661676TRNY1




20251219 11:11:57.910000 -0500




90




126.99




XNYS




00068661726TRNY1




20251219 11:12:41.307000 -0500




90




127.08




XNYS




00068661811TRNY1




20251219 11:13:23.794000 -0500




90




127.02




XNYS




00068661876TRNY1




20251219 11:14:39.433000 -0500




100




127.2




XNYS




00068661976TRNY1




20251219 11:15:11.933000 -0500




90




127.15




XNYS




00068662009TRNY1




20251219 11:15:57.074000 -0500




80




127.19




XNYS




00068662060TRNY1




20251219 11:16:53.212000 -0500




50




127.28




XNYS




00068662137TRNY1




20251219 11:16:53.212000 -0500




1




127.28




XNYS




00068662138TRNY1




20251219 11:16:53.212000 -0500




49




127.28




XNYS




00068662139TRNY1




20251219 11:17:39.235000 -0500




100




127.26




XNYS




00068662203TRNY1




20251219 11:18:28.032000 -0500




100




127.15




XNYS




00068662235TRNY1




20251219 11:19:31.191000 -0500




70




127.19




XNYS




00068662275TRNY1




20251219 11:20:23.288000 -0500




80




127.19




XNYS




00068662309TRNY1




20251219 11:21:14.739000 -0500




100




127.25




XNYS




00068662429TRNY1




20251219 11:21:59.393000 -0500




80




127.3




XNYS




00068662459TRNY1




20251219 11:22:55.268000 -0500




100




127.28




XNYS




00068662524TRNY1




20251219 11:23:36.880000 -0500




6




127.41




XNYS




00068662582TRNY1




20251219 11:23:36.880000 -0500




94




127.41




XNYS




00068662583TRNY1




20251219 11:24:38.383000 -0500




80




127.3




XNYS




00068662639TRNY1




20251219 11:25:20.733000 -0500




100




127.36




XNYS




00068662659TRNY1




20251219 11:26:08.565000 -0500




69




127.3




XNYS




00068662704TRNY1




20251219 11:26:08.565000 -0500




1




127.3




XNYS




00068662705TRNY1




20251219 11:26:52.820000 -0500




21




127.3




XNYS




00068662760TRNY1




20251219 11:26:52.820000 -0500




59




127.3




XNYS




00068662761TRNY1




20251219 11:27:48.742000 -0500




80




127.46




XNYS




00068662800TRNY1




20251219 11:28:22.211000 -0500




80




127.41




XNYS




00068662836TRNY1




20251219 11:28:55.860000 -0500




100




127.42




XNYS




00068662859TRNY1




20251219 11:29:58.668000 -0500




79




127.44




XNYS




00068662896TRNY1




20251219 11:29:58.668000 -0500




1




127.44




XNYS




00068662897TRNY1




20251219 11:31:01.385000 -0500




100




127.57




XNYS




00068662969TRNY1




20251219 11:31:56.607000 -0500




100




127.55




XNYS




00068663039TRNY1




20251219 11:32:33.336000 -0500




100




127.57




XNYS




00068663074TRNY1




20251219 11:33:47.211000 -0500




90




127.55




XNYS




00068663167TRNY1




20251219 11:34:40.026000 -0500




90




127.53




XNYS




00068663289TRNY1




20251219 11:35:29.760000 -0500




80




127.26




XNYS




00068663322TRNY1




20251219 11:36:30.848000 -0500




90




127.1




XNYS




00068663361TRNY1




20251219 11:37:31.783000 -0500




90




127.2




XNYS




00068663426TRNY1




20251219 11:38:09.848000 -0500




80




127.13




XNYS




00068663461TRNY1




20251219 11:39:45.386000 -0500




100




127.3




XNYS




00068663561TRNY1




20251219 11:39:53.346000 -0500




100




127.33




XNYS




00068663579TRNY1




20251219 11:41:11.206000 -0500




100




127.37




XNYS




00068663612TRNY1




20251219 11:42:49.315000 -0500




90




127.4




XNYS




00068663695TRNY1




20251219 11:43:50.577000 -0500




100




127.5




XNYS




00068663734TRNY1




20251219 11:44:43.344000 -0500




12




127.41




XNYS




00068663790TRNY1




20251219 11:44:57.220000 -0500




70




127.42




XNYS




00068663799TRNY1




20251219 11:45:40.684000 -0500




70




127.45




XNYS




00068663856TRNY1




20251219 11:46:38.347000 -0500




80




127.44




XNYS




00068663910TRNY1




20251219 11:47:41.246000 -0500




51




127.39




XNYS




00068663982TRNY1




20251219 11:48:39.128000 -0500




80




127.34




XNYS




00068664032TRNY1




20251219 11:49:31.566000 -0500




90




127.43




XNYS




00068664080TRNY1




20251219 11:50:58.536000 -0500




90




127.37




XNYS




00068664142TRNY1




20251219 11:52:39.770000 -0500




2




127.47




XNYS




00068664480TRNY1




20251219 11:52:43.364000 -0500




1




127.46




XNYS




00068664481TRNY1




20251219 11:52:43.364000 -0500




99




127.46




XNYS




00068664482TRNY1




20251219 11:53:09.126000 -0500




97




127.4




XNYS




00068664509TRNY1




20251219 11:53:09.126000 -0500




3




127.4




XNYS




00068664510TRNY1




20251219 11:54:51.213000 -0500




70




127.45




XNYS




00068664606TRNY1




20251219 11:55:40.342000 -0500




70




127.42




XNYS




00068664666TRNY1




20251219 11:56:34.888000 -0500




70




127.39




XNYS




00068664710TRNY1




20251219 11:58:15.515000 -0500




80




127.54




XNYS




00068664760TRNY1




20251219 11:58:51.069000 -0500




80




127.51




XNYS




00068664790TRNY1




20251219 12:00:24.604000 -0500




90




127.53




XNYS




00068664867TRNY1




20251219 12:01:26.210000 -0500




70




127.56




XNYS




00068664921TRNY1




20251219 12:02:19.837000 -0500




70




127.48




XNYS




00068664959TRNY1




20251219 12:03:56.123000 -0500




100




127.6




XNYS




00068665066TRNY1




20251219 12:05:15.073000 -0500




3




127.64




XNYS




00068665132TRNY1




20251219 12:05:15.073000 -0500




28




127.64




XNYS




00068665133TRNY1




20251219 12:05:15.073000 -0500




59




127.64




XNYS




00068665134TRNY1




20251219 12:05:54.609000 -0500




31




127.63




XNYS




00068665155TRNY1




20251219 12:06:26.854000 -0500




98




127.59




XNYS




00068665166TRNY1




20251219 12:06:26.854000 -0500




2




127.59




XNYS




00068665167TRNY1




20251219 12:08:16.774000 -0500




90




127.59




XNYS




00068665264TRNY1




20251219 12:09:20.607000 -0500




70




127.6




XNYS




00068665320TRNY1




20251219 12:10:55.221000 -0500




100




127.5




XNYS




00068665387TRNY1




20251219 12:11:56.943000 -0500




100




127.53




XNYS




00068665426TRNY1




20251219 12:13:49.776000 -0500




70




127.55




XNYS




00068665496TRNY1




20251219 12:14:59.007000 -0500




1




127.57




XNYS




00068665552TRNY1




20251219 12:14:59.007000 -0500




89




127.57




XNYS




00068665553TRNY1




20251219 12:16:09.846000 -0500




6




127.66




XNYS




00068665602TRNY1




20251219 12:16:09.846000 -0500




64




127.66




XNYS




00068665603TRNY1




20251219 12:17:33.390000 -0500




5




127.68




XNYS




00068665668TRNY1




20251219 12:17:48.781000 -0500




90




127.68




XNYS




00068665696TRNY1




20251219 12:19:00.994000 -0500




2




127.69




XNYS




00068665741TRNY1




20251219 12:19:22.374000 -0500




100




127.68




XNYS




00068665757TRNY1




20251219 12:20:25.555000 -0500




100




127.64




XNYS




00068665833TRNY1




20251219 12:22:17.032000 -0500




80




127.65




XNYS




00068665891TRNY1




20251219 12:23:32.089000 -0500




90




127.72




XNYS




00068665921TRNY1




20251219 12:24:39.705000 -0500




70




127.72




XNYS




00068665957TRNY1




20251219 12:25:44.987000 -0500




100




127.73




XNYS




00068665992TRNY1




20251219 12:27:36.764000 -0500




90




127.71




XNYS




00068666057TRNY1




20251219 12:28:10.415000 -0500




12




127.69




XNYS




00068666093TRNY1




20251219 12:28:10.415000 -0500




88




127.69




XNYS




00068666094TRNY1




20251219 12:29:48.483000 -0500




70




127.66




XNYS




00068666135TRNY1




20251219 12:30:59.179000 -0500




70




127.61




XNYS




00068666212TRNY1




20251219 12:31:52.264000 -0500




70




127.65




XNYS




00068666276TRNY1




20251219 12:32:45.515000 -0500




70




127.64




XNYS




00068666306TRNY1




20251219 12:33:48.495000 -0500




70




127.58




XNYS




00068666343TRNY1




20251219 12:35:08.695000 -0500




100




127.62




XNYS




00068666405TRNY1




20251219 12:36:50.104000 -0500




80




127.63




XNYS




00068666528TRNY1




20251219 12:39:10.655000 -0500




100




127.62




XNYS




00068666651TRNY1




20251219 12:39:58.492000 -0500




90




127.65




XNYS




00068666684TRNY1




20251219 12:41:07.377000 -0500




80




127.61




XNYS




00068666736TRNY1




20251219 12:42:23.211000 -0500




70




127.56




XNYS




00068666785TRNY1




20251219 12:43:37.747000 -0500




70




127.59




XNYS




00068666836TRNY1




20251219 12:45:13.239000 -0500




70




127.47




XNYS




00068666908TRNY1




20251219 12:46:34.669000 -0500




80




127.48




XNYS




00068666961TRNY1




20251219 12:47:49.435000 -0500




100




127.51




XNYS




00068667005TRNY1




20251219 12:50:05.236000 -0500




90




127.46




XNYS




00068667073TRNY1




20251219 12:52:02.532000 -0500




100




127.56




XNYS




00068667160TRNY1




20251219 12:53:35.685000 -0500




90




127.63




XNYS




00068667253TRNY1




20251219 12:54:36.034000 -0500




100




127.68




XNYS




00068667312TRNY1




20251219 12:56:30.577000 -0500




70




127.67




XNYS




00068667580TRNY1




20251219 12:58:24.734000 -0500




100




127.43




XNYS




00068667707TRNY1




20251219 13:00:00.060000 -0500




90




127.36




XNYS




00068667765TRNY1




20251219 13:01:56.038000 -0500




100




127.38




XNYS




00068667862TRNY1




20251219 13:03:23.362000 -0500




90




127.47




XNYS




00068667942TRNY1




20251219 13:04:29.092000 -0500




70




127.6




XNYS




00068667950TRNY1




20251219 13:05:50.921000 -0500




100




127.64




XNYS




00068667984TRNY1




20251219 13:07:33.971000 -0500




100




127.66




XNYS




00068668048TRNY1




20251219 13:09:43.008000 -0500




80




127.61




XNYS




00068668203TRNY1




20251219 13:11:10.800000 -0500




80




127.69




XNYS




00068668310TRNY1




20251219 13:13:04.459000 -0500




80




127.65




XNYS




00068668480TRNY1




20251219 13:14:27.518000 -0500




80




127.66




XNYS




00068668557TRNY1




20251219 13:14:27.518000 -0500




10




127.66




XNYS




00068668558TRNY1




20251219 13:15:37.057000 -0500




100




127.74




XNYS




00068668610TRNY1




20251219 13:18:28.786000 -0500




90




127.8




XNYS




00068668688TRNY1




20251219 13:20:16.456000 -0500




80




127.87




XNYS




00068668843TRNY1




20251219 13:21:07.968000 -0500




100




127.82




XNYS




00068668940TRNY1




20251219 13:22:51.418000 -0500




100




127.83




XNYS




00068669093TRNY1




20251219 13:25:46.658000 -0500




90




127.87




XNYS




00068669252TRNY1




20251219 13:26:48.495000 -0500




90




127.89




XNYS




00068669278TRNY1




20251219 13:28:55.300000 -0500




33




127.91




XNYS




00068669343TRNY1




20251219 13:29:06.442000 -0500




27




127.91




XNYS




00068669352TRNY1




20251219 13:29:06.442000 -0500




43




127.91




XNYS




00068669353TRNY1




20251219 13:30:15.859000 -0500




100




127.86




XNYS




00068669414TRNY1




20251219 13:32:04.923000 -0500




100




127.81




XNYS




00068669496TRNY1




20251219 13:34:22.457000 -0500




90




127.84




XNYS




00068669545TRNY1




20251219 13:35:59.230000 -0500




42




127.77




XNYS




00068669596TRNY1




20251219 13:36:29.386000 -0500




49




127.86




XNYS




00068669624TRNY1




20251219 13:36:29.386000 -0500




1




127.86




XNYS




00068669625TRNY1




20251219 13:36:29.386000 -0500




40




127.86




XNYS




00068669626TRNY1




20251219 13:37:42.844000 -0500




100




127.8




XNYS




00068669714TRNY1




20251219 13:39:11.796000 -0500




100




127.76




XNYS




00068669776TRNY1




20251219 13:41:03.135000 -0500




100




127.78




XNYS




00068669841TRNY1




20251219 13:43:17.703000 -0500




90




127.74




XNYS




00068669921TRNY1




20251219 13:44:09.830000 -0500




100




127.72




XNYS




00068669949TRNY1




20251219 13:45:50.673000 -0500




80




127.64




XNYS




00068670007TRNY1




20251219 13:47:00.915000 -0500




70




127.74




XNYS




00068670041TRNY1




20251219 13:48:21.657000 -0500




70




127.76




XNYS




00068670119TRNY1




20251219 13:49:10.392000 -0500




100




127.7




XNYS




00068670140TRNY1




20251219 13:51:35.411000 -0500




100




127.88




XNYS




00068670208TRNY1




20251219 13:52:38.352000 -0500




100




127.86




XNYS




00068670230TRNY1




20251219 13:54:34.793000 -0500




40




127.84




XNYS




00068670274TRNY1




20251219 13:55:29.155000 -0500




90




127.85




XNYS




00068670355TRNY1




20251219 13:56:48.304000 -0500




80




127.86




XNYS




00068670398TRNY1




20251219 13:58:30.531000 -0500




100




127.66




XNYS




00068670455TRNY1




20251219 13:59:49.333000 -0500




80




127.63




XNYS




00068670507TRNY1




20251219 14:00:57.352000 -0500




100




127.72




XNYS




00068671166TRNY1




20251219 14:02:49.882000 -0500




80




127.79




XNYS




00068671207TRNY1




20251219 14:04:08.859000 -0500




2




127.61




XNYS




00068671273TRNY1




20251219 14:04:08.859000 -0500




28




127.61




XNYS




00068671274TRNY1




20251219 14:04:08.859000 -0500




50




127.61




XNYS




00068671275TRNY1




20251219 14:04:55.970000 -0500




100




127.76




XNYS




00068671356TRNY1




20251219 14:07:11.294000 -0500




80




127.58




XNYS




00068671431TRNY1




20251219 14:07:49.232000 -0500




100




127.54




XNYS




00068671483TRNY1




20251219 14:10:10.913000 -0500




80




127.52




XNYS




00068671563TRNY1




20251219 14:11:10.028000 -0500




90




127.51




XNYS




00068671615TRNY1




20251219 14:12:40.014000 -0500




90




127.48




XNYS




00068671699TRNY1




20251219 14:14:00.859000 -0500




80




127.44




XNYS




00068671789TRNY1




20251219 14:15:10.857000 -0500




70




127.39




XNYS




00068671856TRNY1




20251219 14:16:48.487000 -0500




90




127.41




XNYS




00068672018TRNY1




20251219 14:18:19.242000 -0500




80




127.45




XNYS




00068672066TRNY1




20251219 14:19:30.391000 -0500




70




127.41




XNYS




00068672091TRNY1




20251219 14:20:42.270000 -0500




80




127.42




XNYS




00068672143TRNY1




20251219 14:22:08.177000 -0500




90




127.33




XNYS




00068672225TRNY1




20251219 14:23:10.442000 -0500




4




127.2




XNYS




00068672303TRNY1




20251219 14:23:10.442000 -0500




96




127.2




XNYS




00068672304TRNY1




20251219 14:25:29.744000 -0500




100




127.26




XNYS




00068672369TRNY1




20251219 14:26:50.574000 -0500




80




127.17




XNYS




00068672416TRNY1




20251219 14:28:19.001000 -0500




70




127.2




XNYS




00068672483TRNY1




20251219 14:29:09.342000 -0500




70




127.14




XNYS




00068672507TRNY1




20251219 14:30:35.591000 -0500




10




127.2




XNYS




00068672596TRNY1




20251219 14:30:35.592000 -0500




80




127.2




XNYS




00068672597TRNY1




20251219 14:31:38.392000 -0500




100




127.17




XNYS




00068672640TRNY1




20251219 14:33:42.345000 -0500




90




127.14




XNYS




00068672727TRNY1




20251219 14:34:42.474000 -0500




100




127.25




XNYS




00068672744TRNY1




20251219 14:36:40.035000 -0500




20




127.16




XNYS




00068672804TRNY1




20251219 14:36:40.035000 -0500




60




127.16




XNYS




00068672805TRNY1




20251219 14:38:48.040000 -0500




73




127.14




XNYS




00068672867TRNY1




20251219 14:38:48.040000 -0500




27




127.14




XNYS




00068672868TRNY1




20251219 14:39:15.599000 -0500




100




127.11




XNYS




00068672916TRNY1




20251219 14:41:04.599000 -0500




70




127.13




XNYS




00068673012TRNY1




20251219 14:42:07.302000 -0500




20




127.16




XNYS




00068673040TRNY1




20251219 14:42:07.302000 -0500




80




127.16




XNYS




00068673041TRNY1




20251219 14:44:02.340000 -0500




70




127.2




XNYS




00068673091TRNY1




20251219 14:45:05.887000 -0500




70




127.23




XNYS




00068673119TRNY1




20251219 14:46:45.383000 -0500




100




127.34




XNYS




00068673209TRNY1




20251219 14:47:43.784000 -0500




70




127.32




XNYS




00068673247TRNY1




20251219 14:48:44.002000 -0500




27




127.36




XNYS




00068673293TRNY1




20251219 14:48:44.002000 -0500




43




127.36




XNYS




00068673294TRNY1




20251219 14:49:34.744000 -0500




100




127.43




XNYS




00068673354TRNY1




20251219 14:51:24.311000 -0500




80




127.46




XNYS




00068673395TRNY1




20251219 14:52:28.520000 -0500




70




127.4




XNYS




00068673440TRNY1




20251219 14:53:42.136000 -0500




85




127.43




XNYS




00068673479TRNY1




20251219 14:53:42.136000 -0500




1




127.43




XNYS




00068673480TRNY1




20251219 14:54:44.959000 -0500




49




127.32




XNYS




00068673520TRNY1




20251219 14:54:44.959000 -0500




31




127.32




XNYS




00068673521TRNY1




20251219 14:56:00.302000 -0500




80




127.16




XNYS




00068673565TRNY1




20251219 14:56:54.045000 -0500




100




127.19




XNYS




00068673605TRNY1




20251219 14:58:13.639000 -0500




100




127.19




XNYS




00068673654TRNY1




20251219 14:59:51.639000 -0500




23




127.2




XNYS




00068673718TRNY1




20251219 14:59:51.639000 -0500




57




127.2




XNYS




00068673719TRNY1




20251219 15:00:42.422000 -0500




70




127.32




XNYS




00068673749TRNY1




20251219 15:01:51.378000 -0500




90




127.22




XNYS




00068673806TRNY1




20251219 15:03:03.375000 -0500




90




127.17




XNYS




00068673853TRNY1




20251219 15:04:09.464000 -0500




70




127.16




XNYS




00068673889TRNY1




20251219 15:04:51.492000 -0500




70




127.15




XNYS




00068673911TRNY1




20251219 15:05:52.556000 -0500




90




127.05




XNYS




00068673943TRNY1




20251219 15:07:21.001000 -0500




80




127.21




XNYS




00068673991TRNY1




20251219 15:07:55.530000 -0500




80




127.2




XNYS




00068674003TRNY1




20251219 15:09:06.511000 -0500




80




127.21




XNYS




00068674061TRNY1




20251219 15:09:45.288000 -0500




70




127.21




XNYS




00068674098TRNY1




20251219 15:11:03.953000 -0500




90




127.17




XNYS




00068674135TRNY1




20251219 15:11:44.071000 -0500




70




127.11




XNYS




00068674158TRNY1




20251219 15:12:36.229000 -0500




70




127.15




XNYS




00068674187TRNY1




20251219 15:13:43.792000 -0500




80




127.12




XNYS




00068674269TRNY1




20251219 15:14:32.813000 -0500




40




127.39




XNYS




00068674304TRNY1




20251219 15:14:32.813000 -0500




30




127.39




XNYS




00068674305TRNY1




20251219 15:15:09.046000 -0500




70




127.35




XNYS




00068674361TRNY1




20251219 15:16:11.338000 -0500




70




127.29




XNYS




00068674411TRNY1




20251219 15:16:59.298000 -0500




90




127.36




XNYS




00068674447TRNY1




20251219 15:18:07.333000 -0500




90




127.38




XNYS




00068674503TRNY1




20251219 15:19:02.002000 -0500




90




127.44




XNYS




00068674558TRNY1




20251219 15:19:47.814000 -0500




70




127.48




XNYS




00068674644TRNY1




20251219 15:20:29.825000 -0500




100




127.56




XNYS




00068674678TRNY1




20251219 15:21:52.285000 -0500




90




127.41




XNYS




00068674753TRNY1




20251219 15:22:54.067000 -0500




100




127.54




XNYS




00068674811TRNY1




20251219 15:23:49.017000 -0500




90




127.6




XNYS




00068674857TRNY1




20251219 15:24:41.240000 -0500




90




127.67




XNYS




00068674890TRNY1




20251219 15:25:23.652000 -0500




70




127.67




XNYS




00068674922TRNY1




20251219 15:26:04.721000 -0500




70




127.56




XNYS




00068674969TRNY1




20251219 15:26:44.879000 -0500




70




127.52




XNYS




00068675015TRNY1




20251219 15:27:22.574000 -0500




70




127.5




XNYS




00068675065TRNY1




20251219 15:28:05.345000 -0500




80




127.46




XNYS




00068675113TRNY1




20251219 15:28:55.471000 -0500




90




127.32




XNYS




00068675155TRNY1




20251219 15:29:37.632000 -0500




80




127.29




XNYS




00068675199TRNY1




20251219 15:30:21.658000 -0500




80




127.28




XNYS




00068675513TRNY1




20251219 15:31:06.922000 -0500




80




127.47




XNYS




00068675795TRNY1




20251219 15:31:51.417000 -0500




80




127.35




XNYS




00068676007TRNY1




20251219 15:32:24.920000 -0500




1448




127.47




XNYS




00068676308TRNY1




 

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 5 minutes.

 

CRH Market Data

Currency UK Pounds
Share Price 9,478.00p
Change Today 64.00p
% Change 0.68 %
52 Week High 9,524.00p
52 Week Low 6,136.00p
Volume 106
Shares Issued 823.12m
Market Cap £78,015m

Trades for 06-Jan-2026

Time Volume / Share Price
08:06 31 @ 9,478.00p
08:05 35 @ 9,466.00p
08:01 20 @ 9,468.00p
08:01 12 @ 9,482.00p
08:01 8 @ 9,484.00p

CRH Key Personnel

Chair Richard (Richie) Boucher
CEO Jim Mintern

Top of Page