RNS Number : 5201Y
CRH PLC
26 February 2025
 

26th February 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th February 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA 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

12,900

$100.0685

$101.37

$99.00

ARCX

1,300

$100.2662

$100.78

$99.29

BATS

100

$100.3600

$100.36

$100.36

BATY

100

$100.4200

$100.42

$100.42

EDGA

1,300

$100.3754

$101.20

$99.13

EDGX

3,100

$101.1932

$101.66

$99.89

IEXG

100

$101.5800

$101.58

$101.58

JSJX

100

$100.4400

$100.44

$100.44

XCIS

14,300

$100.2783

$101.58

$99.06

XNAS

12,500

$100.1713

$101.41

$99.06

XNYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH's broker as part of the Programme announced on 7th November 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 676,142,337 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.710% 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 25th February 2025 by Mizuho Securities USA LLC on behalf of CRH as part of the buyback programme 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:

Mizuho Securities USA LLC

US Broker code (CRD#):

19647

Time Zone:

EST

Currency

USD

Date of Transactions:


25th February 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

100.258

45,800

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

100

101.4

Feb 25 2025  9:32:53:006 AM

XNYS

2502258000002176

72

101.41

Feb 25 2025  9:32:53:006 AM

XNYS

2502258000002175

228

101.41

Feb 25 2025  9:32:53:003 AM

XNYS

2502258000002174

100

101.49

Feb 25 2025  9:32:53:020 AM

XNAS

2502258000002177

74

101.54

Feb 25 2025  9:34:36:940 AM

IEXG

2502258000002785

100

101.54

Feb 25 2025  9:34:36:413 AM

IEXG

2502258000002783

100

101.58

Feb 25 2025  9:34:36:413 AM

JSJX

2502258000002782

26

101.66

Feb 25 2025  9:34:39:100 AM

IEXG

2502258000002797

26

101.66

Feb 25 2025  9:34:39:196 AM

IEXG

2502258000002800

74

101.66

Feb 25 2025  9:34:39:100 AM

IEXG

2502258000002798

100

101.66

Feb 25 2025  9:34:39:196 AM

IEXG

2502258000002799

100

101.375

Feb 25 2025  9:35:26:186 AM

IEXG

2502258000003293

100

101.42

Feb 25 2025  9:35:27:473 AM

IEXG

2502258000003321

100

101.43

Feb 25 2025  9:35:28:076 AM

IEXG

2502258000003324

100

101.39

Feb 25 2025  9:36:18:943 AM

IEXG

2502258000003962

100

101.39

Feb 25 2025  9:36:19:046 AM

IEXG

2502258000003963

100

101.55

Feb 25 2025  9:37:10:243 AM

IEXG

2502258000004510

100

101.55

Feb 25 2025  9:37:10:250 AM

IEXG

2502258000004511

100

101.375

Feb 25 2025  9:37:59:453 AM

IEXG

2502258000004969

100

101.405

Feb 25 2025  9:38:08:163 AM

IEXG

2502258000005063

99

101.4

Feb 25 2025  9:38:56:550 AM

IEXG

2502258000005652

50

101.53

Feb 25 2025  9:39:34:560 AM

IEXG

2502258000005959

1

101.535

Feb 25 2025  9:39:34:560 AM

IEXG

2502258000005958

1

101.535

Feb 25 2025  9:39:34:693 AM

IEXG

2502258000005967

5

101.535

Feb 25 2025  9:39:34:563 AM

IEXG

2502258000005960

10

101.535

Feb 25 2025  9:39:34:593 AM

IEXG

2502258000005963

40

101.535

Feb 25 2025  9:39:34:586 AM

IEXG

2502258000005961

44

101.535

Feb 25 2025  9:39:34:556 AM

IEXG

2502258000005957

50

101.535

Feb 25 2025  9:39:34:590 AM

IEXG

2502258000005962

50

101.535

Feb 25 2025  9:39:34:690 AM

IEXG

2502258000005965

50

101.535

Feb 25 2025  9:39:34:690 AM

IEXG

2502258000005966

75

101.52

Feb 25 2025  9:40:20:806 AM

IEXG

2502258000006396

25

101.58

Feb 25 2025  9:40:21:240 AM

IEXG

2502258000006397

25

101.58

Feb 25 2025  9:40:21:240 AM

IEXG

2502258000006399

75

101.58

Feb 25 2025  9:40:21:240 AM

IEXG

2502258000006398

100

101.455

Feb 25 2025  9:41:22:240 AM

IEXG

2502258000006779

100

101.455

Feb 25 2025  9:41:22:476 AM

IEXG

2502258000006781

100

101.46

Feb 25 2025  9:42:07:956 AM

IEXG

2502258000007312

100

101.44

Feb 25 2025  9:42:14:586 AM

IEXG

2502258000007345

19

101.37

Feb 25 2025  9:43:12:986 AM

ARCX

2502258000007952

81

101.37

Feb 25 2025  9:43:12:990 AM

ARCX

2502258000007953

200

101.36

Feb 25 2025  9:43:47:176 AM

XNAS

2502258000008204

200

101.23

Feb 25 2025  9:44:49:703 AM

XNYS

2502258000008769

100

101.22

Feb 25 2025  9:45:31:400 AM

XNAS

2502258000009158

37

101.3

Feb 25 2025  9:46:27:476 AM

XNYS

2502258000009591

163

101.3

Feb 25 2025  9:46:27:476 AM

XNYS

2502258000009590

200

101.24

Feb 25 2025  9:47:01:346 AM

ARCX

2502258000009896

59

101.36

Feb 25 2025  9:49:09:243 AM

XNYS

2502258000010975

241

101.36

Feb 25 2025  9:49:09:243 AM

XNYS

2502258000010976

1

101.35

Feb 25 2025  9:49:41:173 AM

XNAS

2502258000011406

99

101.35

Feb 25 2025  9:49:41:176 AM

XNAS

2502258000011408

100

101.35

Feb 25 2025  9:49:41:176 AM

XNAS

2502258000011407

100

101.58

Feb 25 2025  9:51:10:403 AM

XNAS

2502258000012430

200

101.58

Feb 25 2025  9:51:10:403 AM

XNAS

2502258000012431

100

101.45

Feb 25 2025  9:52:22:746 AM

XNAS

2502258000013267

1

101.2

Feb 25 2025  9:53:10:200 AM

EDGX

2502258000013746

100

101.2

Feb 25 2025  9:53:10:196 AM

EDGX

2502258000013745

99

101.2

Feb 25 2025  9:53:16:240 AM

EDGX

2502258000013825

16

101.08

Feb 25 2025  9:54:00:186 AM

XNAS

2502258000014601

84

101.08

Feb 25 2025  9:54:00:186 AM

XNAS

2502258000014602

2

101.01

Feb 25 2025  9:54:45:620 AM

XNAS

2502258000015054

26

101.01

Feb 25 2025  9:54:45:623 AM

XNAS

2502258000015055

72

101.01

Feb 25 2025  9:54:45:626 AM

XNAS

2502258000015056

200

100.99

Feb 25 2025  9:55:25:003 AM

EDGX

2502258000015333

200

101.11

Feb 25 2025  9:56:47:816 AM

XNAS

2502258000016192

100

101.16

Feb 25 2025  9:57:51:210 AM

ARCX

2502258000016944

200

101.13

Feb 25 2025  9:58:09:380 AM

XNYS

2502258000017110

100

100.98

Feb 25 2025  9:58:58:153 AM

XNYS

2502258000017523

200

100.89

Feb 25 2025  9:59:46:500 AM

XNAS

2502258000017797

200

100.72

Feb 25 2025 10:01:07:913 AM

XNAS

2502258000018619

100

100.78

Feb 25 2025 10:01:23:283 AM

BATS

2502258000018700

200

100.59

Feb 25 2025 10:02:16:516 AM

XNYS

2502258000019287

100

100.47

Feb 25 2025 10:03:03:130 AM

ARCX

2502258000019629

200

100.44

Feb 25 2025 10:04:02:423 AM

XNAS

2502258000020040

41

100.21

Feb 25 2025 10:04:34:206 AM

XNYS

2502258000020248

159

100.21

Feb 25 2025 10:04:34:206 AM

XNYS

2502258000020247

83

100.22

Feb 25 2025 10:05:48:450 AM

ARCX

2502258000021006

117

100.22

Feb 25 2025 10:05:48:450 AM

ARCX

2502258000021007

44

100.25

Feb 25 2025 10:06:44:026 AM

XNAS

2502258000021410

56

100.25

Feb 25 2025 10:06:44:030 AM

XNAS

2502258000021411

200

100.08

Feb 25 2025 10:07:15:043 AM

ARCX

2502258000021840

200

100

Feb 25 2025 10:08:19:340 AM

XNAS

2502258000022331

100

99.93

Feb 25 2025 10:09:23:460 AM

ARCX

2502258000023050

100

99.97

Feb 25 2025 10:10:11:566 AM

XNYS

2502258000023541

97

99.9

Feb 25 2025 10:11:06:873 AM

ARCX

2502258000024338

103

99.9

Feb 25 2025 10:11:06:870 AM

ARCX

2502258000024337

100

99.84

Feb 25 2025 10:11:35:393 AM

XNYS

2502258000024551

100

99.74

Feb 25 2025 10:12:14:396 AM

ARCX

2502258000024971

100

99.65

Feb 25 2025 10:12:58:573 AM

ARCX

2502258000025275

133

99.77

Feb 25 2025 10:14:00:716 AM

ARCX

2502258000025846

67

99.77

Feb 25 2025 10:14:01:686 AM

ARCX

2502258000025857

200

99.7

Feb 25 2025 10:14:45:780 AM

XNAS

2502258000026206

100

99.74

Feb 25 2025 10:15:55:660 AM

XNAS

2502258000026996

200

99.85

Feb 25 2025 10:16:56:140 AM

XNAS

2502258000027652

54

99.81

Feb 25 2025 10:17:19:653 AM

XNYS

2502258000027977

146

99.81

Feb 25 2025 10:17:19:646 AM

XNYS

2502258000027975

200

99.73

Feb 25 2025 10:18:04:996 AM

XNAS

2502258000028643

100

99.64

Feb 25 2025 10:19:20:636 AM

XNYS

2502258000029498

200

99.4

Feb 25 2025 10:19:45:263 AM

XNAS

2502258000029778

200

99.26

Feb 25 2025 10:20:52:043 AM

ARCX

2502258000030925

100

99.21

Feb 25 2025 10:21:47:740 AM

ARCX

2502258000031613

300

99.3

Feb 25 2025 10:23:04:743 AM

XNYS

2502258000032361

41

99.14

Feb 25 2025 10:24:01:820 AM

XNAS

2502258000033186

59

99.14

Feb 25 2025 10:24:01:820 AM

XNAS

2502258000033187

200

99.09

Feb 25 2025 10:24:48:866 AM

XNYS

2502258000033565

100

99.15

Feb 25 2025 10:25:43:063 AM

XNAS

2502258000034107

100

99.15

Feb 25 2025 10:26:30:233 AM

XNAS

2502258000034480

46

99.09

Feb 25 2025 10:27:08:313 AM

ARCX

2502258000034776

154

99.09

Feb 25 2025 10:27:08:310 AM

ARCX

2502258000034775

100

99.06

Feb 25 2025 10:28:11:153 AM

XNAS

2502258000035184

200

99.08

Feb 25 2025 10:28:51:510 AM

XNAS

2502258000035667

100

99.06

Feb 25 2025 10:30:11:126 AM

XNYS

2502258000036410

100

99

Feb 25 2025 10:30:54:753 AM

ARCX

2502258000036718

200

99.01

Feb 25 2025 10:31:50:896 AM

ARCX

2502258000037128

5

99.06

Feb 25 2025 10:32:45:686 AM

XNYS

2502258000037607

95

99.06

Feb 25 2025 10:32:45:686 AM

XNYS

2502258000037606

100

99.08

Feb 25 2025 10:33:39:550 AM

XNYS

2502258000038080

200

99.06

Feb 25 2025 10:34:17:150 AM

XNYS

2502258000038385

14

99.07

Feb 25 2025 10:34:43:340 AM

ARCX

2502258000038527

86

99.07

Feb 25 2025 10:34:43:340 AM

ARCX

2502258000038526

2

99.13

Feb 25 2025 10:36:04:026 AM

EDGX

2502258000039208

98

99.13

Feb 25 2025 10:36:04:026 AM

EDGX

2502258000039209

100

99.27

Feb 25 2025 10:36:55:066 AM

XNYS

2502258000039540

200

99.29

Feb 25 2025 10:37:31:546 AM

XNYS

2502258000039754

100

99.24

Feb 25 2025 10:37:58:036 AM

XNAS

2502258000039980

200

99.29

Feb 25 2025 10:38:46:136 AM

XNAS

2502258000040270

100

99.31

Feb 25 2025 10:39:15:960 AM

XNAS

2502258000040452

200

99.23

Feb 25 2025 10:40:06:790 AM

ARCX

2502258000040920

100

99.22

Feb 25 2025 10:40:47:376 AM

XNYS

2502258000041189

100

99.18

Feb 25 2025 10:41:44:890 AM

ARCX

2502258000041588

200

99.38

Feb 25 2025 10:43:23:160 AM

ARCX

2502258000042422

100

99.4

Feb 25 2025 10:43:56:326 AM

ARCX

2502258000043018

100

99.4

Feb 25 2025 10:44:52:226 AM

ARCX

2502258000043878

100

99.41

Feb 25 2025 10:45:44:150 AM

XNAS

2502258000044375

200

99.29

Feb 25 2025 10:46:46:893 AM

ARCX

2502258000045011

100

99.3

Feb 25 2025 10:47:39:536 AM

XNAS

2502258000045522

100

99.32

Feb 25 2025 10:48:12:386 AM

XNAS

2502258000045795

50

99.28

Feb 25 2025 10:48:59:530 AM

ARCX

2502258000046132

50

99.33

Feb 25 2025 10:49:10:746 AM

ARCX

2502258000046219

200

99.35

Feb 25 2025 10:49:52:220 AM

XNYS

2502258000046440

85

99.5

Feb 25 2025 10:52:05:110 AM

XNYS

2502258000047397

115

99.5

Feb 25 2025 10:52:05:110 AM

XNYS

2502258000047398

300

99.81

Feb 25 2025 10:53:09:010 AM

ARCX

2502258000047787

200

99.87

Feb 25 2025 10:55:04:673 AM

XNYS

2502258000048373

100

99.92

Feb 25 2025 10:55:34:976 AM

XNYS

2502258000048499

100

99.94

Feb 25 2025 10:56:34:343 AM

XNAS

2502258000048769

100

99.8

Feb 25 2025 10:57:29:700 AM

XNYS

2502258000049158

46

99.86

Feb 25 2025 10:58:07:886 AM

XNYS

2502258000049332

154

99.86

Feb 25 2025 10:58:07:886 AM

XNYS

2502258000049331

45

99.89

Feb 25 2025 10:58:57:983 AM

XNAS

2502258000050078

55

99.89

Feb 25 2025 10:58:57:986 AM

XNAS

2502258000050079

100

99.84

Feb 25 2025 11:00:01:503 AM

XNYS

2502258000050604

200

99.8

Feb 25 2025 11:00:55:906 AM

XNYS

2502258000051006

100

99.77

Feb 25 2025 11:01:28:506 AM

EDGX

2502258000051405

100

99.72

Feb 25 2025 11:02:24:143 AM

XNYS

2502258000051711

100

99.63

Feb 25 2025 11:03:18:773 AM

XNAS

2502258000052108

100

99.55

Feb 25 2025 11:04:12:810 AM

XNYS

2502258000052900

48

99.61

Feb 25 2025 11:05:05:343 AM

ARCX

2502258000053244

152

99.61

Feb 25 2025 11:05:05:340 AM

ARCX

2502258000053243

100

99.62

Feb 25 2025 11:06:09:843 AM

ARCX

2502258000053705

100

99.67

Feb 25 2025 11:06:39:640 AM

ARCX

2502258000054021

100

99.79

Feb 25 2025 11:07:55:766 AM

XNYS

2502258000054533

100

99.8

Feb 25 2025 11:08:48:620 AM

XNAS

2502258000054806

100

99.86

Feb 25 2025 11:09:38:403 AM

XNYS

2502258000055168

100

99.84

Feb 25 2025 11:09:50:553 AM

ARCX

2502258000055210

100

99.99

Feb 25 2025 11:11:19:733 AM

XNYS

2502258000055808

10

99.89

Feb 25 2025 11:11:39:470 AM

XNAS

2502258000055937

35

99.89

Feb 25 2025 11:11:39:473 AM

XNAS

2502258000055939

55

99.89

Feb 25 2025 11:11:39:470 AM

XNAS

2502258000055938

100

99.94

Feb 25 2025 11:12:22:953 AM

XNYS

2502258000056267

13

99.98

Feb 25 2025 11:13:20:996 AM

XNYS

2502258000056537

87

99.98

Feb 25 2025 11:13:21:286 AM

XNYS

2502258000056543

100

99.94

Feb 25 2025 11:14:34:593 AM

XNAS

2502258000057080

10

99.96

Feb 25 2025 11:14:52:810 AM

ARCX

2502258000057243

90

99.96

Feb 25 2025 11:14:52:810 AM

ARCX

2502258000057242

100

99.97

Feb 25 2025 11:15:43:673 AM

XNYS

2502258000057636

100

99.91

Feb 25 2025 11:17:17:926 AM

XNYS

2502258000058490

100

99.84

Feb 25 2025 11:17:35:366 AM

XNYS

2502258000058599

2

99.79

Feb 25 2025 11:18:37:400 AM

BATS

2502258000059024

98

99.79

Feb 25 2025 11:18:37:400 AM

BATS

2502258000059023

100

99.75

Feb 25 2025 11:19:27:190 AM

XNAS

2502258000059304

200

99.76

Feb 25 2025 11:19:54:436 AM

ARCX

2502258000059466

10

99.74

Feb 25 2025 11:20:54:693 AM

ARCX

2502258000059735

90

99.74

Feb 25 2025 11:20:54:696 AM

ARCX

2502258000059736

100

99.75

Feb 25 2025 11:21:40:416 AM

EDGX

2502258000060044

40

99.69

Feb 25 2025 11:22:45:383 AM

XNAS

2502258000060545

60

99.69

Feb 25 2025 11:22:45:383 AM

XNAS

2502258000060546

200

99.6

Feb 25 2025 11:23:36:996 AM

XNAS

2502258000060938

100

99.7

Feb 25 2025 11:24:52:886 AM

ARCX

2502258000061395

100

99.68

Feb 25 2025 11:25:02:046 AM

XNYS

2502258000061444

100

99.56

Feb 25 2025 11:25:42:876 AM

ARCX

2502258000061727

100

99.57

Feb 25 2025 11:26:33:563 AM

XNAS

2502258000062014

200

99.46

Feb 25 2025 11:27:34:223 AM

XNAS

2502258000062305

71

99.44

Feb 25 2025 11:28:27:543 AM

XNYS

2502258000062612

29

99.44

Feb 25 2025 11:28:29:176 AM

XNYS

2502258000062627

100

99.44

Feb 25 2025 11:29:19:156 AM

XNYS

2502258000063025

200

99.37

Feb 25 2025 11:29:59:740 AM

ARCX

2502258000063262

200

99.35

Feb 25 2025 11:30:54:976 AM

XNYS

2502258000063624

200

99.3

Feb 25 2025 11:31:27:463 AM

ARCX

2502258000063851

66

99.29

Feb 25 2025 11:32:13:946 AM

XNAS

2502258000064087

134

99.29

Feb 25 2025 11:32:13:950 AM

XNAS

2502258000064088

200

99.3

Feb 25 2025 11:32:45:186 AM

XNAS

2502258000064200

200

99.29

Feb 25 2025 11:33:26:626 AM

BATS

2502258000064384

100

99.39

Feb 25 2025 11:34:20:896 AM

ARCX

2502258000064803

12

99.55

Feb 25 2025 11:35:00:183 AM

XNAS

2502258000065094

88

99.55

Feb 25 2025 11:35:00:183 AM

XNAS

2502258000065093

41

99.69

Feb 25 2025 11:37:39:940 AM

XNAS

2502258000066151

59

99.69

Feb 25 2025 11:37:39:940 AM

XNAS

2502258000066150

100

99.7

Feb 25 2025 11:37:39:103 AM

XNAS

2502258000066145

100

99.7

Feb 25 2025 11:37:39:103 AM

XNAS

2502258000066146

100

99.7

Feb 25 2025 11:37:39:106 AM

XNAS

2502258000066147

100

99.75

Feb 25 2025 11:38:15:073 AM

ARCX

2502258000066328

100

99.68

Feb 25 2025 11:38:58:080 AM

EDGX

2502258000066470

40

99.67

Feb 25 2025 11:39:57:060 AM

ARCX

2502258000066699

60

99.67

Feb 25 2025 11:39:57:060 AM

ARCX

2502258000066698

100

99.55

Feb 25 2025 11:41:00:006 AM

ARCX

2502258000067033

7

99.46

Feb 25 2025 11:42:51:250 AM

XNYS

2502258000067725

93

99.46

Feb 25 2025 11:42:51:250 AM

XNYS

2502258000067726

100

99.54

Feb 25 2025 11:43:57:256 AM

XNAS

2502258000068080

200

99.49

Feb 25 2025 11:45:19:916 AM

ARCX

2502258000068439

100

99.49

Feb 25 2025 11:47:08:110 AM

ARCX

2502258000069167

26

99.52

Feb 25 2025 11:47:34:186 AM

ARCX

2502258000069309

74

99.52

Feb 25 2025 11:47:34:186 AM

ARCX

2502258000069310

300

99.7

Feb 25 2025 11:50:14:250 AM

ARCX

2502258000070453

27

99.73

Feb 25 2025 11:52:12:863 AM

XNYS

2502258000071269

73

99.73

Feb 25 2025 11:52:12:863 AM

XNYS

2502258000071268

3

99.69

Feb 25 2025 11:52:32:936 AM

XNYS

2502258000071461

97

99.69

Feb 25 2025 11:52:32:936 AM

XNYS

2502258000071460

9

99.6

Feb 25 2025 11:53:51:136 AM

XNAS

2502258000071858

91

99.6

Feb 25 2025 11:53:51:136 AM

XNAS

2502258000071857

100

99.67

Feb 25 2025 11:55:16:080 AM

XNYS

2502258000072361

5

99.65

Feb 25 2025 11:56:02:630 AM

XNAS

2502258000072643

95

99.65

Feb 25 2025 11:56:02:630 AM

XNAS

2502258000072644

100

99.95

Feb 25 2025 11:58:06:813 AM

XNAS

2502258000073424

100

99.95

Feb 25 2025 11:58:06:816 AM

XNAS

2502258000073425

100

99.91

Feb 25 2025 11:58:56:410 AM

ARCX

2502258000073611

100

99.86

Feb 25 2025 11:59:13:853 AM

XNYS

2502258000073733

24

99.75

Feb 25 2025 12:01:34:703 PM

XNAS

2502258000074451

76

99.75

Feb 25 2025 12:01:34:703 PM

XNAS

2502258000074450

100

99.75

Feb 25 2025 12:01:34:706 PM

XNAS

2502258000074452

100

99.75

Feb 25 2025 12:01:34:706 PM

ARCX

2502258000074453

200

99.67

Feb 25 2025 12:04:00:023 PM

ARCX

2502258000075445

18

99.66

Feb 25 2025 12:04:44:976 PM

XNYS

2502258000075617

82

99.67

Feb 25 2025 12:05:15:236 PM

XNYS

2502258000075788

100

99.67

Feb 25 2025 12:05:15:236 PM

XNYS

2502258000075787

28

99.73

Feb 25 2025 12:08:42:343 PM

XNAS

2502258000077078

72

99.73

Feb 25 2025 12:08:42:343 PM

XNAS

2502258000077077

100

99.73

Feb 25 2025 12:08:42:340 PM

XNAS

2502258000077075

100

99.73

Feb 25 2025 12:08:42:340 PM

XNAS

2502258000077076

100

99.84

Feb 25 2025 12:10:19:936 PM

XNAS

2502258000077921

100

99.83

Feb 25 2025 12:11:28:060 PM

XNYS

2502258000078372

100

99.83

Feb 25 2025 12:12:13:870 PM

XNAS

2502258000078607

100

99.79

Feb 25 2025 12:12:48:666 PM

XNAS

2502258000078785

100

99.72

Feb 25 2025 12:14:26:363 PM

XNYS

2502258000079213

100

99.7

Feb 25 2025 12:17:03:226 PM

ARCX

2502258000080066

300

99.7

Feb 25 2025 12:17:03:226 PM

XNYS

2502258000080065

100

99.7

Feb 25 2025 12:19:05:093 PM

XNYS

2502258000080632

100

99.7

Feb 25 2025 12:19:05:093 PM

XNYS

2502258000080633

100

99.67

Feb 25 2025 12:20:23:323 PM

XNAS

2502258000081082

100

99.66

Feb 25 2025 12:21:07:493 PM

XNYS

2502258000081284

100

99.58

Feb 25 2025 12:22:54:480 PM

XNYS

2502258000081975

100

99.58

Feb 25 2025 12:22:54:483 PM

XNYS

2502258000081976

300

99.6

Feb 25 2025 12:25:03:220 PM

ARCX

2502258000083007

88

99.59

Feb 25 2025 12:26:33:790 PM

XNAS

2502258000083650

12

99.59

Feb 25 2025 12:27:38:016 PM

XNAS

2502258000084071

14

99.73

Feb 25 2025 12:29:23:376 PM

XNAS

2502258000084725

9

99.75

Feb 25 2025 12:29:40:643 PM

ARCX

2502258000084820

86

99.75

Feb 25 2025 12:29:40:640 PM

XNAS

2502258000084817

91

99.75

Feb 25 2025 12:29:40:650 PM

ARCX

2502258000084821

100

99.75

Feb 25 2025 12:29:40:640 PM

XNAS

2502258000084818

100

99.75

Feb 25 2025 12:29:40:640 PM

XNAS

2502258000084819

2

99.83

Feb 25 2025 12:30:48:740 PM

XNYS

2502258000085219

98

99.83

Feb 25 2025 12:30:59:036 PM

XNYS

2502258000085253

100

99.83

Feb 25 2025 12:30:59:036 PM

XNYS

2502258000085252

300

99.84

Feb 25 2025 12:35:18:580 PM

ARCX

2502258000086911

100

99.89

Feb 25 2025 12:37:05:426 PM

IEXG

2502258000087366

58

99.95

Feb 25 2025 12:38:15:323 PM

ARCX

2502258000087692

242

99.95

Feb 25 2025 12:38:15:323 PM

ARCX

2502258000087693

100

100

Feb 25 2025 12:40:04:843 PM

ARCX

2502258000088191

100

100.04

Feb 25 2025 12:41:21:563 PM

EDGX

2502258000088549

100

100.1

Feb 25 2025 12:43:35:076 PM

XNYS

2502258000089274

100

100.1

Feb 25 2025 12:43:35:076 PM

XNYS

2502258000089275

100

100.05

Feb 25 2025 12:45:37:093 PM

XNAS

2502258000089991

100

100.05

Feb 25 2025 12:46:30:560 PM

XNYS

2502258000090366

50

100.19

Feb 25 2025 12:52:16:320 PM

XNAS

2502258000092592

150

100.19

Feb 25 2025 12:52:16:316 PM

XNAS

2502258000092591

70

100.2

Feb 25 2025 12:52:16:316 PM

ARCX

2502258000092589

230

100.2

Feb 25 2025 12:52:16:316 PM

ARCX

2502258000092590

100

100.2

Feb 25 2025 12:54:05:743 PM

ARCX

2502258000093106

19

100.32

Feb 25 2025 12:55:17:996 PM

XNYS

2502258000093587

31

100.32

Feb 25 2025 12:55:17:996 PM

XNYS

2502258000093588

50

100.32

Feb 25 2025 12:55:17:996 PM

XNYS

2502258000093586

200

100.27

Feb 25 2025 12:56:42:916 PM

ARCX

2502258000094210

100

100.51

Feb 25 2025  1:00:53:066 PM

XNAS

2502258000095695

100

100.51

Feb 25 2025  1:00:53:066 PM

XNAS

2502258000095696

100

100.52

Feb 25 2025  1:02:04:190 PM

ARCX

2502258000096705

100

100.5

Feb 25 2025  1:03:24:780 PM

XNYS

2502258000097150

100

100.69

Feb 25 2025  1:05:35:060 PM

ARCX

2502258000097767

100

100.66

Feb 25 2025  1:06:00:113 PM

BATS

2502258000097857

100

100.74

Feb 25 2025  1:09:27:650 PM

ARCX

2502258000099061

100

100.74

Feb 25 2025  1:09:27:653 PM

ARCX

2502258000099062

100

100.71

Feb 25 2025  1:10:06:363 PM

ARCX

2502258000099215

100

100.69

Feb 25 2025  1:12:00:426 PM

XNAS

2502258000099967

100

100.71

Feb 25 2025  1:14:33:900 PM

XNAS

2502258000100627

100

100.71

Feb 25 2025  1:14:33:900 PM

XNAS

2502258000100628

2

100.64

Feb 25 2025  1:15:15:136 PM

XNYS

2502258000100823

98

100.64

Feb 25 2025  1:15:15:136 PM

XNYS

2502258000100824

100

100.69

Feb 25 2025  1:17:27:050 PM

XNAS

2502258000101473

100

100.68

Feb 25 2025  1:17:33:580 PM

XNAS

2502258000101547

100

100.61

Feb 25 2025  1:19:25:843 PM

XNYS

2502258000102145

100

100.73

Feb 25 2025  1:21:32:066 PM

XNAS

2502258000102751

100

100.73

Feb 25 2025  1:21:32:066 PM

XNAS

2502258000102752

200

100.83

Feb 25 2025  1:24:26:410 PM

XNYS

2502258000103429

100

100.76

Feb 25 2025  1:25:36:550 PM

ARCX

2502258000103660

100

100.69

Feb 25 2025  1:27:02:770 PM

ARCX

2502258000104015

100

100.46

Feb 25 2025  1:28:55:156 PM

XNYS

2502258000104767

34

100.39

Feb 25 2025  1:29:40:300 PM

XNAS

2502258000104954

66

100.39

Feb 25 2025  1:29:40:300 PM

XNAS

2502258000104953

100

100.47

Feb 25 2025  1:31:17:590 PM

BATS

2502258000105304

100

100.29

Feb 25 2025  1:33:30:060 PM

BATS

2502258000105884

100

100.29

Feb 25 2025  1:33:30:063 PM

BATS

2502258000105885

200

100.45

Feb 25 2025  1:37:04:410 PM

XNYS

2502258000106766

200

100.52

Feb 25 2025  1:38:25:276 PM

ARCX

2502258000107244

1

100.72

Feb 25 2025  1:40:42:343 PM

XNAS

2502258000108143

40

100.72

Feb 25 2025  1:40:42:343 PM

XNAS

2502258000108145

59

100.72

Feb 25 2025  1:40:42:343 PM

XNAS

2502258000108144

28

100.67

Feb 25 2025  1:41:07:263 PM

ARCX

2502258000108437

33

100.67

Feb 25 2025  1:41:07:266 PM

ARCX

2502258000108439

39

100.67

Feb 25 2025  1:41:07:263 PM

ARCX

2502258000108438

100

100.58

Feb 25 2025  1:43:00:846 PM

XNAS

2502258000109143

100

100.58

Feb 25 2025  1:43:56:830 PM

XNYS

2502258000109352

100

100.63

Feb 25 2025  1:48:55:126 PM

XNAS

2502258000111854

100

100.63

Feb 25 2025  1:48:55:126 PM

XNAS

2502258000111855

100

100.63

Feb 25 2025  1:48:55:130 PM

XNAS

2502258000111856

36

100.71

Feb 25 2025  1:49:22:310 PM

XNYS

2502258000111957

64

100.71

Feb 25 2025  1:49:22:310 PM

XNYS

2502258000111958

100

100.7

Feb 25 2025  1:50:20:286 PM

XNYS

2502258000112175

100

100.68

Feb 25 2025  1:51:26:966 PM

XNYS

2502258000112517

100

100.79

Feb 25 2025  1:52:56:533 PM

XNAS

2502258000112884

100

100.74

Feb 25 2025  1:55:00:406 PM

ARCX

2502258000113340

4

100.77

Feb 25 2025  1:56:03:680 PM

XNAS

2502258000113538

96

100.77

Feb 25 2025  1:56:03:680 PM

XNAS

2502258000113539

100

100.81

Feb 25 2025  1:57:21:646 PM

XNAS

2502258000113837

100

100.76

Feb 25 2025  1:59:01:406 PM

ARCX

2502258000114143

100

100.73

Feb 25 2025  1:59:58:060 PM

XNAS

2502258000114377

100

100.76

Feb 25 2025  2:01:26:083 PM

XNYS

2502258000114707

100

100.74

Feb 25 2025  2:02:26:480 PM

XNYS

2502258000114998

100

100.75

Feb 25 2025  2:04:07:086 PM

XNYS

2502258000115427

100

100.76

Feb 25 2025  2:04:15:586 PM

XNAS

2502258000115465

100

100.86

Feb 25 2025  2:06:20:786 PM

ARCX

2502258000116079

200

100.78

Feb 25 2025  2:09:02:753 PM

ARCX

2502258000116660

100

100.71

Feb 25 2025  2:11:07:816 PM

XNAS

2502258000117287

100

100.64

Feb 25 2025  2:12:23:356 PM

ARCX

2502258000117605

100

100.66

Feb 25 2025  2:13:24:256 PM

ARCX

2502258000117827

2

100.57

Feb 25 2025  2:14:51:860 PM

BATS

2502258000118270

98

100.57

Feb 25 2025  2:14:51:860 PM

BATS

2502258000118271

100

100.5

Feb 25 2025  2:15:22:223 PM

XNAS

2502258000118425

100

100.56

Feb 25 2025  2:17:54:336 PM

BATS

2502258000119055

100

100.56

Feb 25 2025  2:17:54:340 PM

BATS

2502258000119056

100

100.59

Feb 25 2025  2:19:01:080 PM

XNAS

2502258000119414

1

100.48

Feb 25 2025  2:21:25:380 PM

XNAS

2502258000120111

13

100.48

Feb 25 2025  2:21:25:383 PM

XNAS

2502258000120113

86

100.48

Feb 25 2025  2:21:25:380 PM

XNAS

2502258000120112

34

100.49

Feb 25 2025  2:22:27:463 PM

ARCX

2502258000120441

66

100.49

Feb 25 2025  2:22:27:460 PM

ARCX

2502258000120440

100

100.48

Feb 25 2025  2:23:39:256 PM

XNYS

2502258000120726

100

100.48

Feb 25 2025  2:24:50:120 PM

BATS

2502258000121101

100

100.36

Feb 25 2025  2:26:44:403 PM

XNAS

2502258000121607

100

100.4

Feb 25 2025  2:28:27:356 PM

EDGX

2502258000122198

200

100.42

Feb 25 2025  2:30:28:396 PM

ARCX

2502258000122795

100

100.45

Feb 25 2025  2:31:44:850 PM

ARCX

2502258000123245

100

100.43

Feb 25 2025  2:32:05:590 PM

XNYS

2502258000123345

100

100.57

Feb 25 2025  2:34:41:726 PM

XNAS

2502258000124239

100

100.57

Feb 25 2025  2:34:41:726 PM

XNAS

2502258000124240

100

100.53

Feb 25 2025  2:35:35:690 PM

XNAS

2502258000124597

100

100.45

Feb 25 2025  2:37:20:720 PM

EDGX

2502258000125262

100

100.93

Feb 25 2025  2:42:29:540 PM

XNAS

2502258000127062

100

100.93

Feb 25 2025  2:42:29:543 PM

XNAS

2502258000127063

100

100.93

Feb 25 2025  2:42:29:543 PM

XNAS

2502258000127064

100

101.02

Feb 25 2025  2:44:13:933 PM

XNAS

2502258000127737

100

101.02

Feb 25 2025  2:44:13:936 PM

XNAS

2502258000127738

100

101.01

Feb 25 2025  2:44:22:170 PM

ARCX

2502258000127782

100

100.74

Feb 25 2025  2:46:21:193 PM

XNYS

2502258000128511

100

100.73

Feb 25 2025  2:47:49:840 PM

XNAS

2502258000129041

100

100.82

Feb 25 2025  2:49:06:766 PM

ARCX

2502258000129453

100

100.78

Feb 25 2025  2:50:04:630 PM

XNYS

2502258000129628

100

100.88

Feb 25 2025  2:52:05:836 PM

XNAS

2502258000130230

100

100.88

Feb 25 2025  2:52:05:840 PM

XNAS

2502258000130231

200

100.96

Feb 25 2025  2:55:20:506 PM

ARCX

2502258000131439

100

100.97

Feb 25 2025  2:56:21:853 PM

ARCX

2502258000131834

100

100.9

Feb 25 2025  2:57:04:283 PM

ARCX

2502258000132138

100

100.94

Feb 25 2025  3:00:00:113 PM

XNAS

2502258000133149

100

100.94

Feb 25 2025  3:00:00:116 PM

XNAS

2502258000133150

100

100.98

Feb 25 2025  3:01:13:990 PM

XNAS

2502258000133720

100

100.98

Feb 25 2025  3:01:13:993 PM

XNAS

2502258000133721

100

100.97

Feb 25 2025  3:02:26:600 PM

XNAS

2502258000134525

29

100.94

Feb 25 2025  3:03:00:473 PM

XNAS

2502258000134735

71

100.94

Feb 25 2025  3:03:00:473 PM

XNAS

2502258000134736

49

100.95

Feb 25 2025  3:05:16:230 PM

XNAS

2502258000135844

51

100.95

Feb 25 2025  3:05:16:230 PM

XNAS

2502258000135843

100

100.94

Feb 25 2025  3:06:10:283 PM

ARCX

2502258000136223

44

101.01

Feb 25 2025  3:07:45:986 PM

XNAS

2502258000136757

56

101.01

Feb 25 2025  3:07:45:990 PM

XNAS

2502258000136758

100

101.01

Feb 25 2025  3:07:45:986 PM

XNAS

2502258000136756

100

100.97

Feb 25 2025  3:08:52:216 PM

XNYS

2502258000137166

100

100.96

Feb 25 2025  3:10:08:266 PM

XNYS

2502258000137645

100

100.95

Feb 25 2025  3:11:14:486 PM

XNYS

2502258000137988

100

100.91

Feb 25 2025  3:11:24:136 PM

ARCX

2502258000138065

100

100.86

Feb 25 2025  3:12:38:693 PM

EDGX

2502258000138488

100

100.83

Feb 25 2025  3:13:05:463 PM

XNYS

2502258000138713

100

100.84

Feb 25 2025  3:14:00:830 PM

ARCX

2502258000138989

14

100.94

Feb 25 2025  3:15:09:586 PM

XNYS

2502258000139415

86

100.94

Feb 25 2025  3:15:09:583 PM

XNYS

2502258000139414

100

100.93

Feb 25 2025  3:15:44:970 PM

ARCX

2502258000139622

22

100.88

Feb 25 2025  3:16:26:033 PM

XNYS

2502258000139896

78

100.88

Feb 25 2025  3:16:26:033 PM

XNYS

2502258000139895

100

100.9

Feb 25 2025  3:19:33:123 PM

XNAS

2502258000141071

200

100.9

Feb 25 2025  3:19:33:123 PM

XNAS

2502258000141070

100

100.94

Feb 25 2025  3:20:26:103 PM

XNAS

2502258000141504

100

100.94

Feb 25 2025  3:20:26:106 PM

XNAS

2502258000141505

200

101.03

Feb 25 2025  3:22:27:906 PM

ARCX

2502258000142404

200

101.12

Feb 25 2025  3:23:58:196 PM

XNYS

2502258000143075

100

101.14

Feb 25 2025  3:25:06:273 PM

XNYS

2502258000143582

100

101.15

Feb 25 2025  3:25:32:800 PM

ARCX

2502258000143843

100

101.05

Feb 25 2025  3:26:15:646 PM

XNAS

2502258000144111

100

100.96

Feb 25 2025  3:27:37:656 PM

XNAS

2502258000144826

100

100.87

Feb 25 2025  3:27:50:123 PM

XNAS

2502258000144988

100

100.79

Feb 25 2025  3:29:09:540 PM

XNYS

2502258000145457

100

100.77

Feb 25 2025  3:30:02:806 PM

XNYS

2502258000145898

50

100.71

Feb 25 2025  3:30:30:693 PM

ARCX

2502258000146219

50

100.71

Feb 25 2025  3:30:30:693 PM

ARCX

2502258000146220

200

100.66

Feb 25 2025  3:31:33:123 PM

ARCX

2502258000146634

100

100.77

Feb 25 2025  3:32:49:426 PM

XNYS

2502258000147282

100

100.79

Feb 25 2025  3:32:55:293 PM

XNYS

2502258000147321

200

100.76

Feb 25 2025  3:34:09:976 PM

XNYS

2502258000147837

100

100.8

Feb 25 2025  3:34:35:153 PM

ARCX

2502258000148060

100

100.84

Feb 25 2025  3:35:26:600 PM

ARCX

2502258000148529

37

100.67

Feb 25 2025  3:36:34:640 PM

ARCX

2502258000149175

163

100.67

Feb 25 2025  3:36:34:640 PM

ARCX

2502258000149176

36

100.62

Feb 25 2025  3:38:38:186 PM

XNYS

2502258000150123

164

100.62

Feb 25 2025  3:38:38:190 PM

XNYS

2502258000150124

100

100.61

Feb 25 2025  3:39:06:570 PM

XNAS

2502258000150374

100

100.56

Feb 25 2025  3:39:44:490 PM

XNAS

2502258000150747

28

100.49

Feb 25 2025  3:41:06:183 PM

ARCX

2502258000151365

172

100.49

Feb 25 2025  3:41:06:180 PM

ARCX

2502258000151364

100

100.43

Feb 25 2025  3:41:32:660 PM

BATS

2502258000151601

100

100.38

Feb 25 2025  3:42:32:013 PM

XNYS

2502258000152041

100

100.415

Feb 25 2025  3:43:05:903 PM

IEXG

2502258000152340

1

100.44

Feb 25 2025  3:43:16:100 PM

XCIS

2502258000152416

99

100.44

Feb 25 2025  3:43:16:100 PM

XCIS

2502258000152415

100

100.405

Feb 25 2025  3:43:58:483 PM

IEXG

2502258000152774

25

100.44

Feb 25 2025  3:44:02:996 PM

IEXG

2502258000152847

75

100.44

Feb 25 2025  3:44:02:996 PM

IEXG

2502258000152846

100

100.38

Feb 25 2025  3:44:43:363 PM

IEXG

2502258000153158

9

100.37

Feb 25 2025  3:45:29:183 PM

IEXG

2502258000153535

91

100.37

Feb 25 2025  3:45:29:180 PM

IEXG

2502258000153534

100

100.36

Feb 25 2025  3:45:34:463 PM

BATY

2502258000153589

100

100.415

Feb 25 2025  3:46:09:976 PM

IEXG

2502258000153817

100

100.43

Feb 25 2025  3:46:20:016 PM

IEXG

2502258000153891

100

100.42

Feb 25 2025  3:47:33:193 PM

EDGA

2502258000154485

100

100.42

Feb 25 2025  3:48:04:963 PM

EDGX

2502258000154719

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSPKABQOBKKFBB
Crh (LSE:CRH)
Historical Stock Chart
From Feb 2025 to Mar 2025 Click Here for more Crh Charts.
Crh (LSE:CRH)
Historical Stock Chart
From Mar 2024 to Mar 2025 Click Here for more Crh Charts.