17th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th September 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. 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 |
| 1,973 | $113.13 | $113.78 | $112.18 | XNYS |
| 109 | $112.24 | $112.55 | $112.21 | EDGX |
| 16,822 | $112.61 | $113.78 | $112.10 | ARCX |
| 1,316 | $112.78 | $113.32 | $112.43 | BATS |
| 8,005 | $112.72 | $113.71 | $112.16 | XNAS |
| 1,600 | $112.55 | $113.32 | $112.17 | BATY |
| 217 | $112.45 | $112.55 | $112.33 | EPRL |
| 400 | $112.48 | $112.75 | $112.26 | IEXG |
| 208 | $113.09 | $113.40 | $112.77 | MEMX |
| 850 | $112.43 | $112.78 | $112.18 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,066,205 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.401% 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 16th September 2025 by BNP Paribas Securities Corp 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: | BNP Paribas Securities Corp | ||
| US Broker code (CRD#): | 15794 | ||
| Time Zone: | EST | ||
| Currency | USD | ||
| Date of Transactions: | | 16th September 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $112.6690 | 31,500 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 83 | 113.5 | 20250916-09:30:10.852000 | XNAS | USP9G8HB7 |
| 17 | 113.5 | 20250916-09:30:10.852000 | XNAS | USP9G8HB9 |
| 92 | 113.36 | 20250916-09:30:23.624000 | XNAS | USP9G8IKX |
| 8 | 113.36 | 20250916-09:30:23.624000 | XNAS | USP9G8IKY |
| 100 | 113.35 | 20250916-09:30:59.354000 | XNAS | USP9G8JCM |
| 100 | 113.35 | 20250916-09:30:59.354000 | XNAS | USP9G8JCN |
| 92 | 113.29 | 20250916-09:31:05.285000 | XNYS | USP9G8K63 |
| 8 | 113.29 | 20250916-09:31:05.285000 | XNYS | USP9G8K64 |
| 100 | 113.42 | 20250916-09:31:46.903000 | XNAS | USP9G8KYJ |
| 100 | 113.21 | 20250916-09:31:56.876000 | XNAS | USP9G8L2U |
| 27 | 113.78 | 20250916-09:34:03.552000 | XNYS | USP9G8NMM |
| 73 | 113.78 | 20250916-09:34:03.552000 | XNYS | USP9G8NMN |
| 100 | 113.78 | 20250916-09:34:03.552000 | XNYS | USP9G8NMO |
| 100 | 113.78 | 20250916-09:34:03.552000 | ARCX | USP9G8NMP |
| 100 | 113.78 | 20250916-09:34:03.552000 | XNYS | USP9G8NMQ |
| 100 | 113.78 | 20250916-09:34:03.552000 | XNYS | USP9G8NMR |
| 100 | 113.71 | 20250916-09:35:02.769000 | XNAS | USP9G8OPT |
| 50 | 113.57 | 20250916-09:35:37.443000 | XNYS | USP9G8PLL |
| 50 | 113.57 | 20250916-09:35:37.443000 | XNYS | USP9G8PLM |
| 100 | 113.6 | 20250916-09:37:05.961000 | XNYS | USP9G8RN0 |
| 100 | 113.6 | 20250916-09:37:05.961000 | XNYS | USP9G8RN1 |
| 68 | 113.5 | 20250916-09:37:42.137000 | XNYS | USP9G8SF7 |
| 32 | 113.5 | 20250916-09:37:42.137000 | XNYS | USP9G8SF8 |
| 18 | 113.38 | 20250916-09:39:01.129000 | ARCX | USP9G8TUT |
| 32 | 113.38 | 20250916-09:39:01.129000 | ARCX | USP9G8TUU |
| 25 | 113.38 | 20250916-09:39:01.129000 | ARCX | USP9G8TUV |
| 25 | 113.38 | 20250916-09:39:01.129000 | ARCX | USP9G8TUW |
| 100 | 113.38 | 20250916-09:39:01.129000 | ARCX | USP9G8TUX |
| 100 | 113.4 | 20250916-09:40:30.151000 | MEMX | USP9G8V79 |
| 77 | 113.37 | 20250916-09:40:48.378000 | ARCX | USP9G8VHE |
| 123 | 113.37 | 20250916-09:40:48.378000 | ARCX | USP9G8VHF |
| 100 | 113.34 | 20250916-09:42:10.384000 | XNYS | USP9G8X75 |
| 26 | 113.31 | 20250916-09:42:40.332000 | ARCX | USP9G8XSA |
| 4 | 113.31 | 20250916-09:42:40.332000 | ARCX | USP9G8XSB |
| 70 | 113.31 | 20250916-09:42:40.332000 | ARCX | USP9G8XSC |
| 100 | 113.4 | 20250916-09:44:25.855000 | ARCX | USP9G8ZXS |
| 100 | 113.4 | 20250916-09:44:25.855000 | ARCX | USP9G8ZXT |
| 100 | 113.32 | 20250916-09:45:15.601000 | BATS | USP9G811OM |
| 41 | 113.48 | 20250916-09:45:50.622000 | ARCX | USP9G814AZ |
| 43 | 113.48 | 20250916-09:45:50.624000 | ARCX | USP9G814B0 |
| 100 | 113.49 | 20250916-09:46:16.521000 | ARCX | USP9G815L8 |
| 1 | 113.43 | 20250916-09:46:55.846000 | ARCX | USP9G8174J |
| 99 | 113.43 | 20250916-09:46:55.846000 | ARCX | USP9G8174K |
| 71 | 113.58 | 20250916-09:50:12.955000 | ARCX | USP9G81FBP |
| 29 | 113.58 | 20250916-09:50:12.955000 | ARCX | USP9G81FBQ |
| 100 | 113.58 | 20250916-09:50:12.955000 | ARCX | USP9G81FBR |
| 100 | 113.58 | 20250916-09:50:12.955000 | ARCX | USP9G81FBS |
| 25 | 113.48 | 20250916-09:50:57.220000 | ARCX | USP9G81GYZ |
| 75 | 113.48 | 20250916-09:50:57.228000 | ARCX | USP9G81GZN |
| 11 | 113.43 | 20250916-09:51:53.088000 | ARCX | USP9G81J5D |
| 89 | 113.43 | 20250916-09:51:53.088000 | ARCX | USP9G81J5E |
| 100 | 113.14 | 20250916-09:52:44.016000 | XNAS | USP9G81L1F |
| 37 | 113.31 | 20250916-09:54:03.932000 | XNAS | USP9G81NXH |
| 35 | 113.31 | 20250916-09:54:03.933000 | XNAS | USP9G81NXI |
| 1 | 113.31 | 20250916-09:54:03.933000 | XNYS | USP9G81NXJ |
| 1 | 113.31 | 20250916-09:54:03.933000 | XNAS | USP9G81NXK |
| 99 | 113.32 | 20250916-09:55:34.007000 | BATY | USP9G81QTP |
| 1 | 113.32 | 20250916-09:55:34.007000 | BATY | USP9G81QTQ |
| 51 | 113.32 | 20250916-09:55:34.007000 | ARCX | USP9G81QTR |
| 49 | 113.32 | 20250916-09:55:34.007000 | ARCX | USP9G81QTS |
| 31 | 113.33 | 20250916-09:58:01.750000 | ARCX | USP9G81VY8 |
| 69 | 113.34 | 20250916-09:58:01.750000 | ARCX | USP9G81VY9 |
| 100 | 113.31 | 20250916-09:58:01.901000 | ARCX | USP9G81VYL |
| 100 | 113.31 | 20250916-09:58:01.901000 | ARCX | USP9G81VYM |
| 93 | 113.26 | 20250916-09:59:26.413000 | ARCX | USP9G81Z8T |
| 7 | 113.26 | 20250916-09:59:26.413000 | ARCX | USP9G81Z8U |
| 100 | 113.11 | 20250916-10:00:13.415000 | XNAS | USP9G824I4 |
| 100 | 113.01 | 20250916-10:00:56.707000 | BATS | USP9G82875 |
| 100 | 113.01 | 20250916-10:00:56.708000 | ARCX | USP9G82876 |
| 100 | 112.95 | 20250916-10:01:53.470000 | ARCX | USP9G82AU7 |
| 100 | 112.89 | 20250916-10:02:54.038000 | XNAS | USP9G82E8N |
| 100 | 112.98 | 20250916-10:04:06.296000 | ARCX | USP9G82HBF |
| 100 | 112.96 | 20250916-10:04:51.068000 | XNAS | USP9G82J6M |
| 75 | 113.04 | 20250916-10:07:01.836000 | XNAS | USP9G82OAK |
| 125 | 113.04 | 20250916-10:07:01.836000 | XNAS | USP9G82OAL |
| 100 | 112.98 | 20250916-10:08:13.528000 | XNAS | USP9G82VAP |
| 98 | 112.98 | 20250916-10:08:13.528000 | XNAS | USP9G82VAQ |
| 2 | 112.98 | 20250916-10:08:13.528000 | XNAS | USP9G82VAR |
| 100 | 112.96 | 20250916-10:08:57.740000 | ARCX | USP9G82X3G |
| 99 | 112.91 | 20250916-10:09:23.473000 | ARCX | USP9G82ZCP |
| 1 | 112.91 | 20250916-10:09:27.425000 | ARCX | USP9G82ZN3 |
| 100 | 112.91 | 20250916-10:09:55.607000 | BATS | USP9G831AL |
| 100 | 112.9 | 20250916-10:10:26.001000 | ARCX | USP9G832MA |
| 100 | 112.9 | 20250916-10:11:01.196000 | ARCX | USP9G83468 |
| 100 | 112.86 | 20250916-10:12:48.247000 | XNAS | USP9G839F5 |
| 100 | 112.83 | 20250916-10:13:22.270000 | ARCX | USP9G83B1E |
| 75 | 112.75 | 20250916-10:14:03.931000 | XNAS | USP9G83D34 |
| 25 | 112.75 | 20250916-10:14:03.931000 | XNAS | USP9G83D35 |
| 2 | 112.82 | 20250916-10:15:55.698000 | XNYS | USP9G83MMB |
| 98 | 112.85 | 20250916-10:15:55.698000 | XNYS | USP9G83MMC |
| 100 | 112.83 | 20250916-10:17:49.672000 | BATS | USP9G83TFA |
| 100 | 112.83 | 20250916-10:17:49.672000 | ARCX | USP9G83TFB |
| 100 | 112.77 | 20250916-10:18:31.144000 | BATS | USP9G83VDE |
| 50 | 112.77 | 20250916-10:20:17.115000 | ARCX | USP9G840AB |
| 50 | 112.77 | 20250916-10:20:17.115000 | ARCX | USP9G840AC |
| 73 | 112.81 | 20250916-10:22:46.741000 | XNYS | USP9G8474T |
| 27 | 112.82 | 20250916-10:22:46.741000 | XNYS | USP9G8474U |
| 73 | 112.81 | 20250916-10:22:46.742000 | XNYS | USP9G8474V |
| 27 | 112.83 | 20250916-10:22:46.742000 | XNYS | USP9G8474W |
| 100 | 112.83 | 20250916-10:23:18.217000 | XNAS | USP9G848LD |
| 55 | 112.78 | 20250916-10:24:02.122000 | BATS | USP9G84A8F |
| 45 | 112.78 | 20250916-10:24:02.122000 | BATS | USP9G84A8G |
| 100 | 112.73 | 20250916-10:25:01.147000 | ARCX | USP9G84DA1 |
| 5 | 112.58 | 20250916-10:26:10.561000 | XNAS | USP9G84HA7 |
| 95 | 112.58 | 20250916-10:26:10.561000 | XNAS | USP9G84HA8 |
| 51 | 112.53 | 20250916-10:27:43.159000 | XNAS | USP9G84M7J |
| 49 | 112.56 | 20250916-10:27:43.159000 | XNAS | USP9G84M7K |
| 100 | 112.5 | 20250916-10:27:58.112000 | XNAS | USP9G84MQF |
| 1 | 112.5 | 20250916-10:27:58.112000 | XNAS | USP9G84MQG |
| 5 | 112.5 | 20250916-10:27:58.112000 | XNAS | USP9G84MQH |
| 2 | 112.5 | 20250916-10:27:58.112000 | XNAS | USP9G84MQI |
| 81 | 112.5 | 20250916-10:27:58.112000 | XNAS | USP9G84MQJ |
| 11 | 112.5 | 20250916-10:27:58.112000 | XNAS | USP9G84MQK |
| 16 | 112.49 | 20250916-10:29:54.478000 | XNYS | USP9G84SP5 |
| 100 | 112.54 | 20250916-10:30:13.005000 | XNAS | USP9G84WR6 |
| 200 | 112.59 | 20250916-10:32:37.728000 | XNAS | USP9G856A5 |
| 100 | 112.59 | 20250916-10:32:37.728000 | XNAS | USP9G856A6 |
| 100 | 112.67 | 20250916-10:34:04.038000 | XNAS | USP9G85AKT |
| 29 | 112.71 | 20250916-10:36:07.428000 | XNAS | USP9G85H7H |
| 60 | 112.71 | 20250916-10:36:07.428000 | XNAS | USP9G85H7I |
| 100 | 112.75 | 20250916-10:36:29.597000 | IEXG | USP9G85I9X |
| 100 | 112.77 | 20250916-10:37:11.369000 | MEMX | USP9G85KJV |
| 100 | 112.77 | 20250916-10:37:56.264000 | XNAS | USP9G85MLI |
| 100 | 112.77 | 20250916-10:37:56.264000 | XNAS | USP9G85MLJ |
| 100 | 112.76 | 20250916-10:37:59.728000 | ARCX | USP9G85MRK |
| 100 | 112.84 | 20250916-10:39:26.763000 | BATS | USP9G85QMX |
| 100 | 112.89 | 20250916-10:40:52.785000 | XNAS | USP9G85U6L |
| 100 | 112.86 | 20250916-10:41:34.588000 | ARCX | USP9G85VWN |
| 50 | 112.78 | 20250916-10:43:26.158000 | EDGA | USP9G8602U |
| 50 | 112.79 | 20250916-10:44:25.369000 | ARCX | USP9G86302 |
| 50 | 112.79 | 20250916-10:44:25.369000 | ARCX | USP9G86303 |
| 100 | 112.76 | 20250916-10:44:49.958000 | BATS | USP9G8642I |
| 100 | 112.8 | 20250916-10:46:07.420000 | ARCX | USP9G86B8H |
| 100 | 112.78 | 20250916-10:47:00.895000 | XNAS | USP9G86DJ8 |
| 100 | 112.8 | 20250916-10:48:02.933000 | ARCX | USP9G86FXA |
| 100 | 112.81 | 20250916-10:49:31.964000 | XNAS | USP9G86JAQ |
| 100 | 112.79 | 20250916-10:49:54.035000 | ARCX | USP9G86JZG |
| 100 | 112.81 | 20250916-10:52:03.765000 | XNYS | USP9G86PAW |
| 86 | 112.82 | 20250916-10:52:53.580000 | XNAS | USP9G86QX7 |
| 14 | 112.83 | 20250916-10:52:53.580000 | XNAS | USP9G86QX8 |
| 8 | 112.83 | 20250916-10:54:12.707000 | BATY | USP9G86TT5 |
| 92 | 112.83 | 20250916-10:54:15.357000 | BATY | USP9G86TZV |
| 100 | 112.83 | 20250916-10:54:15.358000 | XNAS | USP9G86TZW |
| 100 | 112.83 | 20250916-10:54:15.358000 | XNAS | USP9G86TZX |
| 100 | 113.04 | 20250916-10:56:32.019000 | XNAS | USP9G86Z8S |
| 3 | 113.04 | 20250916-10:56:32.019000 | XNAS | USP9G86Z8T |
| 100 | 113.09 | 20250916-10:56:50.842000 | ARCX | USP9G86ZS6 |
| 3 | 113.18 | 20250916-10:58:12.795000 | BATS | USP9G872FX |
| 97 | 113.18 | 20250916-10:58:12.795000 | BATS | USP9G872FY |
| 100 | 113.24 | 20250916-10:58:35.089000 | ARCX | USP9G873ET |
| 100 | 113.18 | 20250916-10:59:30.936000 | ARCX | USP9G875SW |
| 57 | 113.09 | 20250916-11:00:33.465000 | XNAS | USP9G87AOW |
| 1 | 113.09 | 20250916-11:00:33.465000 | XNAS | USP9G87AOX |
| 42 | 113.09 | 20250916-11:00:33.465000 | XNAS | USP9G87AOY |
| 100 | 113.18 | 20250916-11:01:36.272000 | ARCX | USP9G87DK4 |
| 100 | 113.17 | 20250916-11:02:10.344000 | ARCX | USP9G87EIU |
| 100 | 113.15 | 20250916-11:02:25.608000 | XNAS | USP9G87FJT |
| 100 | 113.16 | 20250916-11:04:01.135000 | XNYS | USP9G87JTF |
| 100 | 113.12 | 20250916-11:04:14.768000 | ARCX | USP9G87KC1 |
| 22 | 113.13 | 20250916-11:06:40.289000 | XNAS | USP9G87Q60 |
| 25 | 113.14 | 20250916-11:06:40.289000 | XNYS | USP9G87Q61 |
| 8 | 113.13 | 20250916-11:06:40.290000 | XNAS | USP9G87Q62 |
| 7 | 113.15 | 20250916-11:06:40.290000 | MEMX | USP9G87Q63 |
| 1 | 113.15 | 20250916-11:06:40.290000 | MEMX | USP9G87Q64 |
| 28 | 113.13 | 20250916-11:06:40.290000 | XNAS | USP9G87Q65 |
| 9 | 113.14 | 20250916-11:06:40.290000 | XNAS | USP9G87Q66 |
| 100 | 113.1 | 20250916-11:07:43.865000 | XNAS | USP9G87SBZ |
| 100 | 113.1 | 20250916-11:07:43.865000 | ARCX | USP9G87SC0 |
| 100 | 113.07 | 20250916-11:08:29.489000 | ARCX | USP9G87TQ2 |
| 43 | 113.06 | 20250916-11:09:53.868000 | BATY | USP9G87XC7 |
| 57 | 113.06 | 20250916-11:09:53.868000 | BATY | USP9G87XC8 |
| 71 | 113.01 | 20250916-11:10:45.273000 | XNAS | USP9G87ZM6 |
| 99 | 113 | 20250916-11:11:31.786000 | ARCX | USP9G8817N |
| 1 | 113 | 20250916-11:11:31.786000 | ARCX | USP9G8817O |
| 100 | 112.97 | 20250916-11:12:11.419000 | ARCX | USP9G882H0 |
| 100 | 112.86 | 20250916-11:14:17.322000 | XNAS | USP9G887YR |
| 23 | 112.84 | 20250916-11:15:18.821000 | ARCX | USP9G88B65 |
| 100 | 112.84 | 20250916-11:15:18.821000 | ARCX | USP9G88B66 |
| 77 | 112.84 | 20250916-11:15:18.821000 | ARCX | USP9G88B67 |
| 100 | 112.77 | 20250916-11:16:31.312000 | XNAS | USP9G88EU9 |
| 100 | 112.77 | 20250916-11:18:16.197000 | XNAS | USP9G88IRP |
| 100 | 112.75 | 20250916-11:18:28.790000 | BATY | USP9G88JPA |
| 50 | 112.66 | 20250916-11:19:54.609000 | BATY | USP9G88MW8 |
| 50 | 112.66 | 20250916-11:20:13.283000 | BATY | USP9G88NJP |
| 50 | 112.66 | 20250916-11:20:13.283000 | BATY | USP9G88NJQ |
| 100 | 112.68 | 20250916-11:21:05.011000 | XNAS | USP9G88PN3 |
| 100 | 112.69 | 20250916-11:21:37.724000 | ARCX | USP9G88QVZ |
| 50 | 112.62 | 20250916-11:23:08.216000 | BATY | USP9G88TUW |
| 100 | 112.61 | 20250916-11:23:29.086000 | XNAS | USP9G88UPM |
| 100 | 112.56 | 20250916-11:23:44.602000 | BATY | USP9G88V7Q |
| 100 | 112.57 | 20250916-11:25:22.242000 | IEXG | USP9G88YAV |
| 100 | 112.57 | 20250916-11:25:39.403000 | ARCX | USP9G88YVQ |
| 100 | 112.57 | 20250916-11:25:39.403000 | ARCX | USP9G88YVR |
| 100 | 112.55 | 20250916-11:26:24.924000 | ARCX | USP9G89033 |
| 100 | 112.54 | 20250916-11:27:24.702000 | ARCX | USP9G891LF |
| 100 | 112.55 | 20250916-11:29:15.593000 | ARCX | USP9G8950F |
| 100 | 112.53 | 20250916-11:29:23.881000 | XNAS | USP9G8959T |
| 6 | 112.54 | 20250916-11:30:29.235000 | XNAS | USP9G8999T |
| 8 | 112.54 | 20250916-11:30:29.235000 | XNAS | USP9G8999U |
| 12 | 112.54 | 20250916-11:30:29.235000 | XNAS | USP9G8999V |
| 5 | 112.54 | 20250916-11:30:29.235000 | ARCX | USP9G8999W |
| 5 | 112.54 | 20250916-11:30:29.235000 | ARCX | USP9G8999X |
| 31 | 112.54 | 20250916-11:30:29.235000 | ARCX | USP9G8999Y |
| 18 | 112.54 | 20250916-11:30:29.238000 | XNAS | USP9G8999Z |
| 86 | 112.53 | 20250916-11:30:30.315000 | XNAS | USP9G899B4 |
| 14 | 112.53 | 20250916-11:30:30.315000 | XNAS | USP9G899B5 |
| 100 | 112.51 | 20250916-11:31:00.064000 | XNAS | USP9G89ARM |
| 100 | 112.48 | 20250916-11:31:47.123000 | XNAS | USP9G89C1G |
| 100 | 112.42 | 20250916-11:32:54.333000 | XNAS | USP9G89DQG |
| 100 | 112.35 | 20250916-11:34:10.807000 | ARCX | USP9G89FPT |
| 100 | 112.37 | 20250916-11:34:51.050000 | ARCX | USP9G89HWL |
| 75 | 112.27 | 20250916-11:35:02.138000 | XNAS | USP9G89IUW |
| 25 | 112.27 | 20250916-11:35:02.138000 | XNAS | USP9G89IUX |
| 18 | 112.31 | 20250916-11:36:00.207000 | ARCX | USP9G89LUT |
| 82 | 112.31 | 20250916-11:36:00.207000 | ARCX | USP9G89LUU |
| 100 | 112.26 | 20250916-11:37:15.398000 | XNAS | USP9G89OMB |
| 6 | 112.16 | 20250916-11:39:25.147000 | XNAS | USP9G89S4I |
| 94 | 112.16 | 20250916-11:39:25.147000 | XNAS | USP9G89S4J |
| 100 | 112.22 | 20250916-11:41:06.388000 | ARCX | USP9G89V2K |
| 100 | 112.22 | 20250916-11:42:39.032000 | XNAS | USP9G89XOE |
| 100 | 112.19 | 20250916-11:46:10.609000 | ARCX | USP9G8A4JL |
| 100 | 112.21 | 20250916-11:49:24.674000 | EDGX | USP9G8A8Y2 |
| 100 | 112.2 | 20250916-11:50:36.448000 | ARCX | USP9G8AB2O |
| 97 | 112.2 | 20250916-11:50:36.448000 | ARCX | USP9G8AB2P |
| 3 | 112.2 | 20250916-11:50:36.448000 | ARCX | USP9G8AB2Q |
| 100 | 112.34 | 20250916-11:53:34.754000 | IEXG | USP9G8AFG6 |
| 100 | 112.36 | 20250916-11:54:14.494000 | XNAS | USP9G8AGK9 |
| 100 | 112.42 | 20250916-11:56:32.393000 | BATY | USP9G8AKAZ |
| 98 | 112.42 | 20250916-11:56:32.393000 | BATY | USP9G8AKB0 |
| 2 | 112.42 | 20250916-11:56:32.394000 | BATY | USP9G8AKB1 |
| 100 | 112.45 | 20250916-11:58:32.333000 | BATY | USP9G8AN45 |
| 100 | 112.45 | 20250916-11:58:32.334000 | XNAS | USP9G8AN46 |
| 100 | 112.46 | 20250916-12:01:47.516000 | BATY | USP9G8AU5Y |
| 100 | 112.46 | 20250916-12:01:47.516000 | ARCX | USP9G8AU60 |
| 100 | 112.5 | 20250916-12:03:46.968000 | ARCX | USP9G8AX2F |
| 81 | 112.53 | 20250916-12:05:29.328000 | ARCX | USP9G8AZIA |
| 19 | 112.53 | 20250916-12:05:29.328000 | ARCX | USP9G8AZIB |
| 100 | 112.55 | 20250916-12:07:09.442000 | BATS | USP9G8B1PI |
| 100 | 112.53 | 20250916-12:09:02.459000 | XNAS | USP9G8B4DH |
| 100 | 112.52 | 20250916-12:10:28.310000 | ARCX | USP9G8B6GT |
| 100 | 112.5 | 20250916-12:12:44.113000 | ARCX | USP9G8B9JB |
| 100 | 112.45 | 20250916-12:14:19.279000 | EDGA | USP9G8BCJQ |
| 100 | 112.5 | 20250916-12:17:10.229000 | ARCX | USP9G8BILB |
| 100 | 112.5 | 20250916-12:18:42.524000 | ARCX | USP9G8BKH7 |
| 47 | 112.49 | 20250916-12:21:16.813000 | ARCX | USP9G8BOA2 |
| 53 | 112.49 | 20250916-12:21:16.813000 | ARCX | USP9G8BOA3 |
| 100 | 112.48 | 20250916-12:23:25.943000 | ARCX | USP9G8BRDR |
| 100 | 112.45 | 20250916-12:25:15.246000 | ARCX | USP9G8BTWT |
| 100 | 112.49 | 20250916-12:28:07.423000 | EDGA | USP9G8BXJD |
| 100 | 112.49 | 20250916-12:28:07.423000 | EDGA | USP9G8BXJE |
| 100 | 112.46 | 20250916-12:30:26.166000 | ARCX | USP9G8C1V6 |
| 100 | 112.46 | 20250916-12:32:31.041000 | ARCX | USP9G8C5FU |
| 100 | 112.44 | 20250916-12:33:43.510000 | ARCX | USP9G8C74B |
| 82 | 112.4 | 20250916-12:35:42.510000 | XNAS | USP9G8CAF7 |
| 18 | 112.4 | 20250916-12:35:42.510000 | XNAS | USP9G8CAF8 |
| 7 | 112.615 | 20250916-12:40:14.004000 | BATS | USP9G8CGRE |
| 29 | 112.615 | 20250916-12:40:14.004000 | XNAS | USP9G8CGRF |
| 10 | 112.62 | 20250916-12:40:14.004000 | XNYS | USP9G8CGRG |
| 5 | 112.62 | 20250916-12:40:14.004000 | ARCX | USP9G8CGRH |
| 27 | 112.62 | 20250916-12:40:14.004000 | ARCX | USP9G8CGRI |
| 2 | 112.62 | 20250916-12:40:14.005000 | XNAS | USP9G8CGRJ |
| 2 | 112.62 | 20250916-12:40:14.005000 | XNAS | USP9G8CGRK |
| 100 | 112.62 | 20250916-12:40:14.018000 | XNAS | USP9G8CGRL |
| 100 | 112.6 | 20250916-12:40:34.834000 | ARCX | USP9G8CH7Z |
| 47 | 112.56 | 20250916-12:42:25.345000 | ARCX | USP9G8CJRE |
| 53 | 112.56 | 20250916-12:42:25.345000 | ARCX | USP9G8CJRF |
| 100 | 112.53 | 20250916-12:46:02.886000 | ARCX | USP9G8CR5A |
| 100 | 112.51 | 20250916-12:46:13.490000 | ARCX | USP9G8CRHG |
| 100 | 112.42 | 20250916-12:49:29.886000 | ARCX | USP9G8CW9O |
| 100 | 112.32 | 20250916-12:51:18.982000 | ARCX | USP9G8CYPZ |
| 100 | 112.43 | 20250916-12:54:24.678000 | ARCX | USP9G8D2Z4 |
| 100 | 112.43 | 20250916-12:56:07.327000 | ARCX | USP9G8D5FY |
| 100 | 112.4 | 20250916-12:58:03.538000 | ARCX | USP9G8D9Z9 |
| 70 | 112.38 | 20250916-12:59:45.164000 | XNAS | USP9G8DCFY |
| 30 | 112.38 | 20250916-12:59:45.164000 | XNAS | USP9G8DCFZ |
| 100 | 112.47 | 20250916-13:01:24.573000 | XNYS | USP9G8DHRT |
| 100 | 112.46 | 20250916-13:01:58.203000 | XNAS | USP9G8DICC |
| 100 | 112.46 | 20250916-13:01:58.203000 | XNAS | USP9G8DICD |
| 100 | 112.43 | 20250916-13:01:59.474000 | EDGA | USP9G8DID4 |
| 100 | 112.43 | 20250916-13:01:59.474000 | BATS | USP9G8DID5 |
| 100 | 112.43 | 20250916-13:01:59.474000 | BATS | USP9G8DID6 |
| 100 | 112.43 | 20250916-13:01:59.474000 | BATS | USP9G8DID7 |
| 5 | 112.26 | 20250916-13:09:51.006000 | IEXG | USP9G8DWG2 |
| 95 | 112.27 | 20250916-13:09:51.006000 | IEXG | USP9G8DWG3 |
| 100 | 112.28 | 20250916-13:11:40.511000 | XNAS | USP9G8DZD8 |
| 100 | 112.31 | 20250916-13:15:38.325000 | ARCX | USP9G8E6Z8 |
| 100 | 112.28 | 20250916-13:16:12.946000 | ARCX | USP9G8E7WT |
| 100 | 112.28 | 20250916-13:16:12.946000 | ARCX | USP9G8E7WU |
| 10 | 112.35 | 20250916-13:19:57.793000 | ARCX | USP9G8EE64 |
| 42 | 112.35 | 20250916-13:19:57.801000 | ARCX | USP9G8EE65 |
| 42 | 112.35 | 20250916-13:19:57.808000 | ARCX | USP9G8EE66 |
| 6 | 112.35 | 20250916-13:19:57.815000 | ARCX | USP9G8EE67 |
| 100 | 112.26 | 20250916-13:22:27.674000 | BATY | USP9G8EHDT |
| 100 | 112.27 | 20250916-13:24:51.952000 | ARCX | USP9G8EKIL |
| 100 | 112.35 | 20250916-13:28:45.468000 | ARCX | USP9G8EQEK |
| 98 | 112.35 | 20250916-13:28:45.468000 | ARCX | USP9G8EQEL |
| 2 | 112.35 | 20250916-13:28:45.468000 | ARCX | USP9G8EQEM |
| 100 | 112.44 | 20250916-13:33:11.355000 | ARCX | USP9G8EYNP |
| 100 | 112.44 | 20250916-13:33:11.355000 | ARCX | USP9G8EYNQ |
| 100 | 112.44 | 20250916-13:37:00.916000 | ARCX | USP9G8F5FD |
| 10 | 112.43 | 20250916-13:38:14.336000 | ARCX | USP9G8F71Z |
| 90 | 112.43 | 20250916-13:38:14.336000 | ARCX | USP9G8F720 |
| 100 | 112.5 | 20250916-13:40:51.285000 | ARCX | USP9G8FB8O |
| 37 | 112.49 | 20250916-13:41:30.677000 | ARCX | USP9G8FC72 |
| 63 | 112.49 | 20250916-13:41:30.678000 | ARCX | USP9G8FC73 |
| 100 | 112.48 | 20250916-13:43:46.367000 | ARCX | USP9G8FF5W |
| 60 | 112.46 | 20250916-13:47:14.448000 | ARCX | USP9G8FMN7 |
| 40 | 112.46 | 20250916-13:47:14.448000 | ARCX | USP9G8FMN8 |
| 100 | 112.43 | 20250916-13:47:45.612000 | ARCX | USP9G8FNF8 |
| 100 | 112.41 | 20250916-13:49:40.370000 | ARCX | USP9G8FPWG |
| 100 | 112.39 | 20250916-13:50:11.616000 | ARCX | USP9G8FQKN |
| 100 | 112.36 | 20250916-13:52:04.432000 | XNAS | USP9G8FTLF |
| 88 | 112.36 | 20250916-13:53:44.668000 | ARCX | USP9G8FW7K |
| 12 | 112.36 | 20250916-13:53:44.668000 | ARCX | USP9G8FW7L |
| 100 | 112.34 | 20250916-13:54:55.241000 | ARCX | USP9G8FXOV |
| 100 | 112.39 | 20250916-13:56:39.438000 | ARCX | USP9G8G01H |
| 100 | 112.4 | 20250916-13:59:05.447000 | ARCX | USP9G8G373 |
| 100 | 112.37 | 20250916-14:01:33.792000 | ARCX | USP9G8G9UM |
| 100 | 112.36 | 20250916-14:04:19.826000 | ARCX | USP9G8GDZY |
| 100 | 112.36 | 20250916-14:04:19.826000 | ARCX | USP9G8GDZZ |
| 100 | 112.24 | 20250916-14:06:44.443000 | XNAS | USP9G8GHZQ |
| 49 | 112.19 | 20250916-14:09:33.202000 | ARCX | USP9G8GM18 |
| 50 | 112.19 | 20250916-14:09:33.202000 | ARCX | USP9G8GM19 |
| 1 | 112.19 | 20250916-14:09:33.203000 | ARCX | USP9G8GM1A |
| 48 | 112.15 | 20250916-14:10:51.030000 | ARCX | USP9G8GO4R |
| 52 | 112.15 | 20250916-14:10:51.030000 | ARCX | USP9G8GO4S |
| 100 | 112.16 | 20250916-14:13:49.995000 | ARCX | USP9G8GT28 |
| 100 | 112.13 | 20250916-14:16:50.699000 | ARCX | USP9G8GZHK |
| 100 | 112.12 | 20250916-14:17:35.895000 | ARCX | USP9G8H0MF |
| 50 | 112.15 | 20250916-14:20:04.167000 | ARCX | USP9G8H4BB |
| 50 | 112.15 | 20250916-14:20:04.167000 | ARCX | USP9G8H4BC |
| 39 | 112.13 | 20250916-14:21:41.598000 | ARCX | USP9G8H6ZU |
| 2 | 112.13 | 20250916-14:21:41.598000 | ARCX | USP9G8H6ZV |
| 59 | 112.13 | 20250916-14:21:45.919000 | ARCX | USP9G8H75J |
| 97 | 112.17 | 20250916-14:24:28.023000 | ARCX | USP9G8HBV9 |
| 3 | 112.17 | 20250916-14:24:28.023000 | ARCX | USP9G8HBVA |
| 100 | 112.18 | 20250916-14:27:41.606000 | EDGA | USP9G8HGE9 |
| 98 | 112.18 | 20250916-14:27:41.606000 | BATY | USP9G8HGEA |
| 2 | 112.18 | 20250916-14:27:41.606000 | BATY | USP9G8HGEB |
| 100 | 112.18 | 20250916-14:27:41.606000 | BATY | USP9G8HGEC |
| 100 | 112.17 | 20250916-14:29:14.807000 | BATY | USP9G8HINX |
| 100 | 112.22 | 20250916-14:31:35.055000 | EDGA | USP9G8HOGI |
| 100 | 112.3 | 20250916-14:33:26.358000 | ARCX | USP9G8HQZJ |
| 100 | 112.3 | 20250916-14:34:47.093000 | ARCX | USP9G8HSUV |
| 100 | 112.29 | 20250916-14:35:46.122000 | ARCX | USP9G8HULZ |
| 100 | 112.26 | 20250916-14:37:31.010000 | ARCX | USP9G8HWRD |
| 100 | 112.24 | 20250916-14:38:36.945000 | ARCX | USP9G8HYEP |
| 100 | 112.3 | 20250916-14:40:52.590000 | ARCX | USP9G8I25B |
| 100 | 112.33 | 20250916-14:44:29.492000 | EPRL | USP9G8I9SI |
| 50 | 112.39 | 20250916-14:45:46.389000 | ARCX | USP9G8IETL |
| 100 | 112.4 | 20250916-14:46:25.368000 | ARCX | USP9G8IHD2 |
| 100 | 112.39 | 20250916-14:46:35.293000 | ARCX | USP9G8IHOC |
| 99 | 112.46 | 20250916-14:50:12.312000 | XNAS | USP9G8IOBA |
| 1 | 112.46 | 20250916-14:50:12.312000 | XNAS | USP9G8IOBB |
| 40 | 112.53 | 20250916-14:51:31.041000 | XNAS | USP9G8IR5M |
| 25 | 112.53 | 20250916-14:51:31.041000 | XNAS | USP9G8IR5N |
| 35 | 112.53 | 20250916-14:51:31.041000 | XNAS | USP9G8IR5O |
| 100 | 112.52 | 20250916-14:51:44.908000 | ARCX | USP9G8IRMJ |
| 100 | 112.61 | 20250916-14:53:58.341000 | ARCX | USP9G8IVA1 |
| 100 | 112.57 | 20250916-14:54:41.040000 | XNAS | USP9G8IWJF |
| 100 | 112.56 | 20250916-14:56:53.054000 | EDGA | USP9G8J1B2 |
| 100 | 112.65 | 20250916-14:58:00.913000 | ARCX | USP9G8J3GX |
| 100 | 112.58 | 20250916-14:59:32.082000 | ARCX | USP9G8J6RA |
| 100 | 112.5 | 20250916-15:00:39.475000 | XNAS | USP9G8JCMQ |
| 100 | 112.46 | 20250916-15:02:34.493000 | XNAS | USP9G8JGLA |
| 100 | 112.36 | 20250916-15:03:04.034000 | ARCX | USP9G8JHLM |
| 100 | 112.44 | 20250916-15:05:16.022000 | XNAS | USP9G8JM6Y |
| 94 | 112.42 | 20250916-15:07:13.772000 | ARCX | USP9G8JSJN |
| 100 | 112.45 | 20250916-15:08:30.660000 | ARCX | USP9G8JVDX |
| 99 | 112.43 | 20250916-15:10:13.354000 | ARCX | USP9G8K0WY |
| 1 | 112.43 | 20250916-15:10:13.354000 | ARCX | USP9G8K0WZ |
| 100 | 112.43 | 20250916-15:11:13.482000 | ARCX | USP9G8K33O |
| 100 | 112.45 | 20250916-15:13:25.883000 | ARCX | USP9G8K7DR |
| 100 | 112.43 | 20250916-15:14:04.049000 | ARCX | USP9G8K9DS |
| 25 | 112.5 | 20250916-15:16:05.709000 | XNAS | USP9G8KFRH |
| 30 | 112.5 | 20250916-15:16:05.709000 | XNAS | USP9G8KFRI |
| 100 | 112.5 | 20250916-15:16:15.466000 | ARCX | USP9G8KGDS |
| 100 | 112.5 | 20250916-15:16:15.466000 | ARCX | USP9G8KGDT |
| 100 | 112.52 | 20250916-15:17:31.380000 | ARCX | USP9G8KIVM |
| 50 | 112.48 | 20250916-15:19:03.193000 | EDGA | USP9G8KM19 |
| 50 | 112.48 | 20250916-15:19:03.193000 | EDGA | USP9G8KM1A |
| 100 | 112.4 | 20250916-15:20:40.953000 | XNAS | USP9G8KPPM |
| 100 | 112.44 | 20250916-15:22:07.204000 | ARCX | USP9G8KSUZ |
| 100 | 112.46 | 20250916-15:23:27.149000 | ARCX | USP9G8KVWQ |
| 100 | 112.43 | 20250916-15:23:58.962000 | BATY | USP9G8KX2R |
| 100 | 112.47 | 20250916-15:25:32.669000 | ARCX | USP9G8L1CX |
| 100 | 112.43 | 20250916-15:26:26.325000 | XNAS | USP9G8L3CW |
| 100 | 112.36 | 20250916-15:27:01.491000 | ARCX | USP9G8L4R6 |
| 100 | 112.34 | 20250916-15:29:21.165000 | ARCX | USP9G8LADS |
| 100 | 112.32 | 20250916-15:29:51.894000 | XNYS | USP9G8LBLC |
| 100 | 112.29 | 20250916-15:30:28.474000 | ARCX | USP9G8LFQJ |
| 100 | 112.28 | 20250916-15:32:11.101000 | XNYS | USP9G8LM09 |
| 100 | 112.28 | 20250916-15:32:14.739000 | ARCX | USP9G8LM7Z |
| 100 | 112.21 | 20250916-15:33:03.963000 | ARCX | USP9G8LP0D |
| 100 | 112.22 | 20250916-15:33:43.419000 | ARCX | USP9G8LQVR |
| 100 | 112.21 | 20250916-15:34:36.524000 | ARCX | USP9G8LUSD |
| 100 | 112.22 | 20250916-15:35:35.100000 | ARCX | USP9G8LXXU |
| 100 | 112.2 | 20250916-15:36:18.772000 | ARCX | USP9G8M03C |
| 80 | 112.16 | 20250916-15:36:55.481000 | ARCX | USP9G8M1V2 |
| 20 | 112.16 | 20250916-15:36:55.481000 | ARCX | USP9G8M1V3 |
| 100 | 112.1 | 20250916-15:37:45.220000 | ARCX | USP9G8M5WA |
| 100 | 112.19 | 20250916-15:38:49.642000 | ARCX | USP9G8MBRD |
| 100 | 112.19 | 20250916-15:39:20.363000 | ARCX | USP9G8MD30 |
| 100 | 112.18 | 20250916-15:40:03.813000 | XNYS | USP9G8MFRT |
| 37 | 112.17 | 20250916-15:40:10.470000 | ARCX | USP9G8MG6S |
| 100 | 112.17 | 20250916-15:40:10.470000 | ARCX | USP9G8MG6T |
| 63 | 112.17 | 20250916-15:40:10.470000 | ARCX | USP9G8MG6U |
| 100 | 112.25 | 20250916-15:41:15.015000 | ARCX | USP9G8MKC8 |
| 9 | 112.44 | 20250916-15:43:29.552000 | BATS | USP9G8MSQ6 |
| 25 | 112.44 | 20250916-15:43:29.552000 | XNAS | USP9G8MSQ7 |
| 20 | 112.44 | 20250916-15:43:29.552000 | XNAS | USP9G8MSQ8 |
| 5 | 112.44 | 20250916-15:43:29.552000 | XNYS | USP9G8MSQ9 |
| 16 | 112.44 | 20250916-15:43:29.552000 | XNYS | USP9G8MSQA |
| 20 | 112.44 | 20250916-15:43:37.215000 | XNAS | USP9G8MT2M |
| 80 | 112.44 | 20250916-15:43:37.215000 | XNAS | USP9G8MT2N |
| 100 | 112.42 | 20250916-15:43:40.817000 | ARCX | USP9G8MT9R |
| 100 | 112.42 | 20250916-15:43:40.817000 | ARCX | USP9G8MT9S |
| 100 | 112.45 | 20250916-15:44:54.715000 | ARCX | USP9G8MXUY |
| 2 | 112.49 | 20250916-15:45:29.175000 | EDGX | USP9G8N2BH |
| 70 | 112.52 | 20250916-15:45:48.348000 | XNAS | USP9G8N45M |
| 46 | 112.52 | 20250916-15:45:48.349000 | XNAS | USP9G8N45N |
| 15 | 112.52 | 20250916-15:45:48.349000 | ARCX | USP9G8N45O |
| 63 | 112.52 | 20250916-15:45:48.349000 | ARCX | USP9G8N45P |
| 18 | 112.52 | 20250916-15:45:48.349000 | ARCX | USP9G8N45Q |
| 9 | 112.52 | 20250916-15:45:48.349000 | ARCX | USP9G8N45R |
| 49 | 112.53 | 20250916-15:46:08.047000 | ARCX | USP9G8N5C1 |
| 116 | 112.55 | 20250916-15:46:12.708000 | EPRL | USP9G8N5MA |
| 5 | 112.55 | 20250916-15:46:12.708000 | XNAS | USP9G8N5MB |
| 7 | 112.55 | 20250916-15:46:12.709000 | EDGX | USP9G8N5MC |
| 1 | 112.55 | 20250916-15:46:12.709000 | EPRL | USP9G8N5MD |
| 3 | 112.55 | 20250916-15:46:12.709000 | XNAS | USP9G8N5ME |
| 25 | 112.55 | 20250916-15:46:12.709000 | XNAS | USP9G8N5MF |
| 7 | 112.55 | 20250916-15:46:12.709000 | ARCX | USP9G8N5MG |
| 7 | 112.55 | 20250916-15:46:12.710000 | XNAS | USP9G8N5MH |
| 3 | 112.55 | 20250916-15:46:12.710000 | XNAS | USP9G8N5MI |
| 2 | 112.55 | 20250916-15:46:12.711000 | XNAS | USP9G8N5MJ |
| 64 | 112.55 | 20250916-15:46:12.711000 | XNAS | USP9G8N5MK |
| 2 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5ML |
| 1 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5MM |
| 23 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5MN |
| 9 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5MO |
| 2 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5MP |
| 2 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5MQ |
| 22 | 112.55 | 20250916-15:46:12.713000 | ARCX | USP9G8N5MR |
| 39 | 112.55 | 20250916-15:46:12.714000 | ARCX | USP9G8N5MS |
| 95 | 112.55 | 20250916-15:46:12.714000 | ARCX | USP9G8N5MT |
| 165 | 112.55 | 20250916-15:46:12.768000 | ARCX | USP9G8N5MZ |
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.