6th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd October 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 |
| 1,034 | $120.48 | $121.20 | $119.77 | XNYS |
| 300 | $120.11 | $120.34 | $119.76 | EDGX |
| 12,475 | $120.15 | $121.24 | $119.55 | ARCX |
| 2,073 | $120.14 | $121.10 | $119.55 | BATS |
| 9,325 | $120.20 | $121.19 | $119.63 | XNAS |
| 100 | $120.14 | $120.14 | $120.14 | BATY |
| 200 | $120.21 | $120.25 | $120.17 | IEXG |
| 2,603 | $120.15 | $121.09 | $119.85 | EDGA |
| 90 | $120.94 | $120.94 | $120.94 | XCIS |
| 300 | $120.49 | $121.06 | $119.57 | XBOS |
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 670,659,364 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.403% 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 3rd October 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: | | 3rd October 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $120.1808 | 28,500 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 3 | 120.93 | 20251003-09:30:10.358000 | XNAS | USPA38HIR |
| 97 | 120.93 | 20251003-09:30:10.358000 | XNAS | USPA38HIU |
| 100 | 121 | 20251003-09:30:45.798000 | XNAS | USPA38J2C |
| 100 | 121 | 20251003-09:30:45.798000 | XNAS | USPA38J2D |
| 100 | 120.87 | 20251003-09:31:00.011000 | XNAS | USPA38JHV |
| 100 | 120.94 | 20251003-09:32:25.313000 | XNYS | USPA38M7K |
| 10 | 120.94 | 20251003-09:32:25.313000 | XNYS | USPA38M7L |
| 90 | 120.94 | 20251003-09:32:25.313000 | XCIS | USPA38M7M |
| 4 | 120.81 | 20251003-09:32:26.622000 | ARCX | USPA38MAC |
| 96 | 120.81 | 20251003-09:32:26.622000 | ARCX | USPA38MAD |
| 100 | 120.81 | 20251003-09:32:26.622000 | ARCX | USPA38MAE |
| 100 | 120.81 | 20251003-09:32:26.622000 | ARCX | USPA38MAF |
| 100 | 120.81 | 20251003-09:32:26.622000 | ARCX | USPA38MAG |
| 100 | 120.85 | 20251003-09:34:51.153000 | XBOS | USPA38PRS |
| 100 | 120.76 | 20251003-09:35:12.326000 | XNAS | USPA38QUQ |
| 100 | 120.76 | 20251003-09:35:12.326000 | XNAS | USPA38QUR |
| 2 | 121.09 | 20251003-09:36:46.870000 | EDGA | USPA38SJQ |
| 2 | 121.09 | 20251003-09:36:46.870000 | BATS | USPA38SJR |
| 100 | 121.2 | 20251003-09:36:48.972000 | XNYS | USPA38SL0 |
| 100 | 121.19 | 20251003-09:36:49.511000 | XNYS | USPA38SLC |
| 100 | 121.24 | 20251003-09:37:42.495000 | ARCX | USPA38TJF |
| 100 | 121.19 | 20251003-09:37:57.550000 | XNAS | USPA38TWX |
| 100 | 121.13 | 20251003-09:39:06.569000 | XNAS | USPA38VO7 |
| 100 | 121.18 | 20251003-09:39:53.121000 | ARCX | USPA38WEQ |
| 50 | 121.18 | 20251003-09:40:23.128000 | ARCX | USPA38WVX |
| 50 | 121.18 | 20251003-09:40:23.128000 | ARCX | USPA38WVY |
| 100 | 121.13 | 20251003-09:41:20.817000 | ARCX | USPA38XW1 |
| 100 | 121.1 | 20251003-09:41:24.613000 | XNAS | USPA38Y23 |
| 100 | 121.12 | 20251003-09:42:50.471000 | XNAS | USPA38Z6S |
| 100 | 121.1 | 20251003-09:43:47.651000 | BATS | USPA38ZVO |
| 100 | 121.06 | 20251003-09:44:12.296000 | XBOS | USPA3810B1 |
| 90 | 121.04 | 20251003-09:45:30.599000 | ARCX | USPA3813YR |
| 10 | 121.04 | 20251003-09:45:30.599000 | ARCX | USPA3813YS |
| 100 | 120.91 | 20251003-09:47:23.916000 | BATS | USPA381B36 |
| 100 | 120.91 | 20251003-09:47:23.915000 | ARCX | USPA381B37 |
| 100 | 120.71 | 20251003-09:49:00.030000 | XNAS | USPA381FYV |
| 12 | 120.74 | 20251003-09:50:05.392000 | XNYS | USPA381IS8 |
| 88 | 120.74 | 20251003-09:50:05.392000 | XNYS | USPA381IS9 |
| 32 | 120.63 | 20251003-09:51:03.009000 | XNAS | USPA381LDF |
| 1 | 120.63 | 20251003-09:51:03.009000 | XNAS | USPA381LDG |
| 67 | 120.63 | 20251003-09:51:03.009000 | XNAS | USPA381LDH |
| 100 | 120.66 | 20251003-09:52:24.861000 | BATS | USPA381OEG |
| 100 | 120.72 | 20251003-09:53:15.061000 | ARCX | USPA381QHE |
| 32 | 120.65 | 20251003-09:54:11.787000 | XNAS | USPA381TF7 |
| 68 | 120.65 | 20251003-09:54:11.787000 | XNAS | USPA381TF8 |
| 100 | 120.53 | 20251003-09:55:02.367000 | XNAS | USPA381ZC3 |
| 15 | 120.46 | 20251003-09:55:59.416000 | XNAS | USPA3822LC |
| 1 | 120.46 | 20251003-09:55:59.416000 | XNAS | USPA3822LD |
| 37 | 120.46 | 20251003-09:55:59.416000 | XNAS | USPA3822LE |
| 47 | 120.46 | 20251003-09:55:59.416000 | XNAS | USPA3822LF |
| 27 | 120.3 | 20251003-09:57:19.236000 | BATS | USPA3825OS |
| 73 | 120.3 | 20251003-09:57:19.236000 | BATS | USPA3825OT |
| 100 | 120.51 | 20251003-09:59:40.085000 | EDGA | USPA382AYN |
| 38 | 120.52 | 20251003-09:59:50.549000 | XNAS | USPA382BCI |
| 62 | 120.52 | 20251003-09:59:50.549000 | XNAS | USPA382BCJ |
| 56 | 120.33 | 20251003-10:01:02.414000 | XNAS | USPA382J9N |
| 44 | 120.33 | 20251003-10:01:02.414000 | XNAS | USPA382J9O |
| 100 | 120.33 | 20251003-10:01:02.415000 | XNYS | USPA382J9P |
| 100 | 120.24 | 20251003-10:02:18.749000 | BATS | USPA382N1Y |
| 22 | 120.11 | 20251003-10:03:04.692000 | XNAS | USPA382OZB |
| 78 | 120.11 | 20251003-10:03:04.766000 | XNAS | USPA382OZD |
| 62 | 120.1 | 20251003-10:04:37.370000 | ARCX | USPA382STR |
| 1 | 120.1 | 20251003-10:04:37.370000 | ARCX | USPA382STS |
| 63 | 120.1 | 20251003-10:05:10.696000 | XNAS | USPA382U6M |
| 37 | 120.1 | 20251003-10:05:10.696000 | ARCX | USPA382U6N |
| 1 | 120.23 | 20251003-10:07:22.362000 | EDGX | USPA382ZSK |
| 99 | 120.23 | 20251003-10:07:22.362000 | EDGX | USPA382ZSL |
| 100 | 120.34 | 20251003-10:08:08.393000 | EDGX | USPA3831NA |
| 20 | 120.38 | 20251003-10:08:50.020000 | ARCX | USPA3833A7 |
| 20 | 120.39 | 20251003-10:08:50.020000 | ARCX | USPA3833A8 |
| 60 | 120.39 | 20251003-10:08:50.020000 | ARCX | USPA3833A9 |
| 100 | 120.4 | 20251003-10:09:46.213000 | ARCX | USPA38362I |
| 100 | 120.37 | 20251003-10:10:38.401000 | BATS | USPA3838C4 |
| 100 | 120.35 | 20251003-10:11:20.508000 | BATS | USPA383A9I |
| 100 | 120.37 | 20251003-10:12:29.931000 | EDGA | USPA383CQ0 |
| 100 | 120.36 | 20251003-10:13:00.504000 | ARCX | USPA383DRN |
| 100 | 120.33 | 20251003-10:13:35.430000 | XNAS | USPA383EYX |
| 90 | 120.23 | 20251003-10:14:17.700000 | XNAS | USPA383GZY |
| 10 | 120.24 | 20251003-10:14:17.700000 | XNAS | USPA383GZZ |
| 100 | 120.13 | 20251003-10:15:31.366000 | XNAS | USPA383MMK |
| 100 | 120.16 | 20251003-10:16:19.737000 | XNAS | USPA383Q56 |
| 42 | 120.07 | 20251003-10:16:51.231000 | ARCX | USPA383ROE |
| 47 | 120.07 | 20251003-10:16:53.670000 | ARCX | USPA383RRI |
| 11 | 120.07 | 20251003-10:16:53.670000 | ARCX | USPA383RRJ |
| 100 | 120.16 | 20251003-10:18:04.615000 | XNAS | USPA383UUT |
| 100 | 120.2 | 20251003-10:19:17.533000 | XNAS | USPA383XTV |
| 59 | 120 | 20251003-10:20:16.516000 | XNAS | USPA3840A2 |
| 41 | 120 | 20251003-10:20:16.516000 | XNAS | USPA3840A3 |
| 45 | 119.96 | 20251003-10:21:51.357000 | XNAS | USPA384404 |
| 55 | 119.96 | 20251003-10:21:51.357000 | XNAS | USPA384405 |
| 100 | 119.95 | 20251003-10:23:00.123000 | XNAS | USPA3846FV |
| 23 | 119.96 | 20251003-10:23:50.875000 | XNAS | USPA384803 |
| 77 | 119.96 | 20251003-10:23:50.875000 | XNAS | USPA384804 |
| 100 | 119.97 | 20251003-10:25:37.857000 | XNAS | USPA384BMA |
| 100 | 120.01 | 20251003-10:26:09.305000 | XNAS | USPA384CN8 |
| 100 | 119.92 | 20251003-10:27:21.694000 | ARCX | USPA384F9X |
| 100 | 119.76 | 20251003-10:28:03.811000 | XNAS | USPA384GLP |
| 100 | 119.67 | 20251003-10:29:22.909000 | BATS | USPA384J80 |
| 50 | 119.57 | 20251003-10:30:42.817000 | XBOS | USPA384PHZ |
| 50 | 119.57 | 20251003-10:30:42.817000 | XBOS | USPA384PI0 |
| 43 | 119.63 | 20251003-10:30:59.715000 | XNAS | USPA384PYP |
| 57 | 119.63 | 20251003-10:30:59.715000 | XNAS | USPA384PYQ |
| 100 | 120.06 | 20251003-10:32:58.611000 | XNAS | USPA384UH4 |
| 35 | 120.02 | 20251003-10:33:10.970000 | ARCX | USPA384V18 |
| 65 | 120.02 | 20251003-10:33:10.970000 | ARCX | USPA384V19 |
| 100 | 119.99 | 20251003-10:33:53.621000 | BATS | USPA384WMH |
| 100 | 119.97 | 20251003-10:35:00.316000 | BATS | USPA384YXU |
| 100 | 120 | 20251003-10:36:12.946000 | ARCX | USPA3851MD |
| 100 | 119.98 | 20251003-10:37:22.194000 | ARCX | USPA3853XW |
| 100 | 120.07 | 20251003-10:38:32.216000 | ARCX | USPA38566F |
| 100 | 120.07 | 20251003-10:38:32.216000 | XNAS | USPA38566G |
| 100 | 120 | 20251003-10:39:21.753000 | ARCX | USPA3857RF |
| 100 | 120.11 | 20251003-10:41:20.423000 | ARCX | USPA385CHS |
| 100 | 120.11 | 20251003-10:41:20.424000 | XNAS | USPA385CHT |
| 100 | 119.98 | 20251003-10:42:24.751000 | ARCX | USPA385EPV |
| 100 | 119.93 | 20251003-10:43:10.218000 | ARCX | USPA385G7Y |
| 100 | 119.98 | 20251003-10:44:31.956000 | ARCX | USPA385J0V |
| 100 | 119.98 | 20251003-10:45:26.912000 | ARCX | USPA385NI6 |
| 100 | 119.97 | 20251003-10:46:50.028000 | ARCX | USPA385S33 |
| 100 | 120.04 | 20251003-10:47:22.789000 | XNAS | USPA385TD6 |
| 40 | 120.08 | 20251003-10:48:07.017000 | BATS | USPA385UXX |
| 7 | 120.08 | 20251003-10:48:16.589000 | BATS | USPA385VAQ |
| 31 | 120.08 | 20251003-10:48:16.589000 | BATS | USPA385VAR |
| 22 | 120.08 | 20251003-10:48:16.589000 | ARCX | USPA385VAS |
| 22 | 120.08 | 20251003-10:48:16.594000 | BATS | USPA385VAT |
| 18 | 120.08 | 20251003-10:48:16.594000 | ARCX | USPA385VAU |
| 100 | 119.97 | 20251003-10:49:37.332000 | XNAS | USPA385Y9H |
| 100 | 119.95 | 20251003-10:50:40.522000 | ARCX | USPA3860WS |
| 100 | 120.01 | 20251003-10:51:24.675000 | XNAS | USPA3862LC |
| 100 | 119.98 | 20251003-10:53:16.838000 | ARCX | USPA3867CA |
| 100 | 120.04 | 20251003-10:54:05.183000 | ARCX | USPA38695T |
| 100 | 120.21 | 20251003-10:55:46.745000 | ARCX | USPA386CYN |
| 26 | 120.11 | 20251003-10:56:36.638000 | ARCX | USPA386F5U |
| 74 | 120.11 | 20251003-10:56:36.638000 | ARCX | USPA386F5V |
| 60 | 120.08 | 20251003-10:58:22.966000 | ARCX | USPA386JCG |
| 1 | 120.08 | 20251003-10:58:22.966000 | ARCX | USPA386JCH |
| 39 | 120.08 | 20251003-10:58:22.966000 | ARCX | USPA386JCI |
| 100 | 120.01 | 20251003-10:59:31.600000 | EDGA | USPA386M0I |
| 100 | 119.92 | 20251003-11:00:44.777000 | ARCX | USPA386SQU |
| 28 | 120 | 20251003-11:02:26.078000 | ARCX | USPA386WF8 |
| 72 | 120 | 20251003-11:02:26.078000 | ARCX | USPA386WF9 |
| 100 | 120.02 | 20251003-11:03:26.747000 | XNAS | USPA386YYJ |
| 100 | 120.07 | 20251003-11:05:02.988000 | ARCX | USPA3872KX |
| 100 | 120.07 | 20251003-11:05:52.465000 | ARCX | USPA3874I6 |
| 100 | 119.96 | 20251003-11:07:09.367000 | ARCX | USPA3877HI |
| 100 | 120.03 | 20251003-11:07:53.205000 | ARCX | USPA38791J |
| 100 | 119.97 | 20251003-11:08:13.847000 | BATS | USPA3879SY |
| 100 | 119.86 | 20251003-11:09:39.133000 | ARCX | USPA387CZW |
| 100 | 119.83 | 20251003-11:10:36.434000 | XNAS | USPA387FPK |
| 57 | 120.06 | 20251003-11:12:54.418000 | XNAS | USPA387LSN |
| 43 | 120.06 | 20251003-11:12:54.418000 | XNAS | USPA387LSO |
| 100 | 120.12 | 20251003-11:13:36.096000 | ARCX | USPA387NMI |
| 100 | 120.08 | 20251003-11:14:09.589000 | BATS | USPA387PJP |
| 100 | 120.06 | 20251003-11:15:34.969000 | BATS | USPA387VUM |
| 100 | 120.1 | 20251003-11:16:41.707000 | ARCX | USPA387YOW |
| 22 | 119.93 | 20251003-11:18:11.547000 | XNAS | USPA3882BA |
| 78 | 119.93 | 20251003-11:18:11.547000 | XNAS | USPA3882BB |
| 100 | 119.95 | 20251003-11:19:28.420000 | ARCX | USPA388507 |
| 100 | 119.95 | 20251003-11:20:22.528000 | XNAS | USPA38876G |
| 100 | 119.91 | 20251003-11:20:57.063000 | BATS | USPA3888QS |
| 100 | 120.07 | 20251003-11:22:24.131000 | ARCX | USPA388BZ8 |
| 100 | 120.04 | 20251003-11:23:21.366000 | XNAS | USPA388DOT |
| 50 | 120.05 | 20251003-11:24:39.807000 | ARCX | USPA388FZ6 |
| 50 | 120.05 | 20251003-11:24:39.807000 | ARCX | USPA388FZ7 |
| 100 | 120.03 | 20251003-11:25:47.655000 | XNAS | USPA388HXD |
| 100 | 120.07 | 20251003-11:27:12.556000 | ARCX | USPA388L5V |
| 100 | 120.03 | 20251003-11:28:01.941000 | XNAS | USPA388N97 |
| 100 | 120 | 20251003-11:28:59.398000 | XNAS | USPA388S7R |
| 100 | 120 | 20251003-11:30:06.109000 | ARCX | USPA388VMJ |
| 24 | 119.92 | 20251003-11:30:53.499000 | XNAS | USPA3890YH |
| 76 | 119.92 | 20251003-11:30:53.499000 | XNAS | USPA3890YI |
| 100 | 119.84 | 20251003-11:31:22.230000 | ARCX | USPA3891WZ |
| 100 | 119.81 | 20251003-11:32:31.787000 | XNAS | USPA38942H |
| 100 | 119.84 | 20251003-11:34:09.052000 | ARCX | USPA38974B |
| 100 | 119.71 | 20251003-11:34:27.081000 | BATS | USPA3897OF |
| 74 | 119.76 | 20251003-11:35:46.225000 | EDGX | USPA389ALE |
| 26 | 119.76 | 20251003-11:35:46.225000 | EDGX | USPA389ALF |
| 100 | 119.765 | 20251003-11:36:00.193000 | XNYS | USPA389AZD |
| 50 | 119.81 | 20251003-11:36:07.004000 | ARCX | USPA389B8E |
| 27 | 119.81 | 20251003-11:37:07.332000 | XNAS | USPA389CU4 |
| 73 | 119.81 | 20251003-11:37:07.332000 | XNAS | USPA389CU5 |
| 100 | 119.66 | 20251003-11:37:53.202000 | XNAS | USPA389E8X |
| 100 | 119.66 | 20251003-11:39:09.373000 | ARCX | USPA389GUO |
| 100 | 119.55 | 20251003-11:40:43.570000 | BATS | USPA389K1N |
| 100 | 119.55 | 20251003-11:43:15.806000 | ARCX | USPA389ORA |
| 100 | 119.65 | 20251003-11:44:14.665000 | ARCX | USPA389QPF |
| 24 | 119.75 | 20251003-11:46:08.980000 | ARCX | USPA389X2S |
| 76 | 119.75 | 20251003-11:46:08.980000 | ARCX | USPA389X2T |
| 100 | 119.84 | 20251003-11:47:43.293000 | XNAS | USPA389ZY9 |
| 100 | 119.93 | 20251003-11:50:23.198000 | ARCX | USPA38A4NO |
| 100 | 119.87 | 20251003-11:52:33.738000 | EDGA | USPA38A8K6 |
| 100 | 119.74 | 20251003-11:54:00.428000 | ARCX | USPA38AAYK |
| 100 | 120.07 | 20251003-11:57:20.203000 | ARCX | USPA38AGVD |
| 100 | 120.07 | 20251003-11:57:20.203000 | ARCX | USPA38AGVE |
| 100 | 120.01 | 20251003-11:59:18.583000 | ARCX | USPA38AKOM |
| 91 | 120.07 | 20251003-12:01:36.731000 | ARCX | USPA38ASTR |
| 100 | 120.07 | 20251003-12:01:36.731000 | ARCX | USPA38ASTS |
| 9 | 120.07 | 20251003-12:01:36.731000 | ARCX | USPA38ASTT |
| 100 | 120.2 | 20251003-12:03:04.077000 | XNAS | USPA38AV4Q |
| 100 | 120.2 | 20251003-12:05:01.425000 | XNAS | USPA38AYCB |
| 100 | 120.19 | 20251003-12:06:22.876000 | EDGA | USPA38B0FM |
| 100 | 120.14 | 20251003-12:07:58.507000 | ARCX | USPA38B2XA |
| 100 | 120.18 | 20251003-12:09:38.047000 | XNAS | USPA38B5N9 |
| 50 | 120.08 | 20251003-12:13:24.395000 | ARCX | USPA38BC81 |
| 50 | 120.08 | 20251003-12:13:24.395000 | ARCX | USPA38BC82 |
| 100 | 120.08 | 20251003-12:13:24.395000 | ARCX | USPA38BC83 |
| 100 | 120.13 | 20251003-12:16:07.813000 | ARCX | USPA38BK3C |
| 100 | 120.17 | 20251003-12:17:01.207000 | XNYS | USPA38BLIM |
| 50 | 120.24 | 20251003-12:18:27.535000 | IEXG | USPA38BNR0 |
| 50 | 120.25 | 20251003-12:18:27.535000 | IEXG | USPA38BNR1 |
| 38 | 120.3 | 20251003-12:19:37.109000 | ARCX | USPA38BPPB |
| 100 | 120.3 | 20251003-12:20:15.649000 | ARCX | USPA38BQNQ |
| 100 | 120.33 | 20251003-12:21:02.445000 | ARCX | USPA38BRUP |
| 100 | 120.21 | 20251003-12:24:00.345000 | ARCX | USPA38BWJM |
| 100 | 120.33 | 20251003-12:25:33.241000 | ARCX | USPA38BZ39 |
| 82 | 120.25 | 20251003-12:27:25.015000 | XNYS | USPA38C1YB |
| 18 | 120.25 | 20251003-12:27:25.015000 | XNYS | USPA38C1YC |
| 100 | 120.28 | 20251003-12:29:34.913000 | EDGA | USPA38C56T |
| 100 | 120.36 | 20251003-12:32:33.844000 | ARCX | USPA38CD9L |
| 100 | 120.32 | 20251003-12:34:04.688000 | XNAS | USPA38CFF6 |
| 100 | 120.29 | 20251003-12:36:29.034000 | XNAS | USPA38CJ4J |
| 100 | 120.34 | 20251003-12:40:31.135000 | XNAS | USPA38CPCW |
| 45 | 120.33 | 20251003-12:40:43.473000 | XNAS | USPA38CPR0 |
| 55 | 120.33 | 20251003-12:40:43.473000 | XNAS | USPA38CPR1 |
| 100 | 120.32 | 20251003-12:42:47.219000 | EDGA | USPA38CSYJ |
| 100 | 120.42 | 20251003-12:47:11.638000 | EDGA | USPA38D4EK |
| 100 | 120.57 | 20251003-12:48:18.734000 | ARCX | USPA38D697 |
| 26 | 120.5 | 20251003-12:49:43.677000 | XNAS | USPA38D8MT |
| 33 | 120.5 | 20251003-12:49:43.677000 | XNAS | USPA38D8MU |
| 41 | 120.5 | 20251003-12:49:43.677000 | XNAS | USPA38D8MV |
| 100 | 120.47 | 20251003-12:51:51.766000 | ARCX | USPA38DCDF |
| 100 | 120.57 | 20251003-12:55:31.346000 | EDGA | USPA38DIYR |
| 100 | 120.53 | 20251003-12:56:40.633000 | XNAS | USPA38DL0F |
| 22 | 120.64 | 20251003-13:00:00.373000 | ARCX | USPA38DR2X |
| 78 | 120.64 | 20251003-13:00:00.373000 | ARCX | USPA38DR2Y |
| 47 | 120.63 | 20251003-13:00:38.312000 | ARCX | USPA38DVQQ |
| 1 | 120.63 | 20251003-13:00:38.312000 | ARCX | USPA38DVQS |
| 1 | 120.63 | 20251003-13:00:38.312000 | ARCX | USPA38DVQT |
| 28 | 120.63 | 20251003-13:00:38.312000 | ARCX | USPA38DVQU |
| 23 | 120.63 | 20251003-13:00:38.312000 | ARCX | USPA38DVQV |
| 100 | 120.55 | 20251003-13:03:03.426000 | XNAS | USPA38E1CV |
| 100 | 120.38 | 20251003-13:05:25.244000 | XNAS | USPA38EAJH |
| 43 | 120.34 | 20251003-13:07:22.035000 | BATS | USPA38EFF5 |
| 1 | 120.34 | 20251003-13:07:22.035000 | BATS | USPA38EFF6 |
| 96 | 120.37 | 20251003-13:08:25.518000 | ARCX | USPA38EHNE |
| 4 | 120.37 | 20251003-13:08:25.518000 | ARCX | USPA38EHNF |
| 99 | 120.27 | 20251003-13:10:27.639000 | ARCX | USPA38EN0S |
| 1 | 120.27 | 20251003-13:10:27.639000 | ARCX | USPA38EN0T |
| 100 | 120.44 | 20251003-13:13:08.862000 | ARCX | USPA38ESM4 |
| 100 | 120.4 | 20251003-13:17:50.654000 | EDGA | USPA38F6FL |
| 100 | 120.39 | 20251003-13:18:06.397000 | EDGA | USPA38F6S9 |
| 100 | 120.27 | 20251003-13:21:09.813000 | ARCX | USPA38FD8R |
| 100 | 120.26 | 20251003-13:23:32.106000 | XNAS | USPA38FHI2 |
| 23 | 120.17 | 20251003-13:26:25.712000 | IEXG | USPA38FMCS |
| 77 | 120.17 | 20251003-13:26:25.712000 | IEXG | USPA38FMCT |
| 100 | 120.11 | 20251003-13:29:58.080000 | ARCX | USPA38FT05 |
| 100 | 120.14 | 20251003-13:31:56.960000 | ARCX | USPA38G0GB |
| 100 | 120.21 | 20251003-13:33:42.992000 | ARCX | USPA38G3RD |
| 69 | 120.31 | 20251003-13:36:05.320000 | EDGA | USPA38G7UV |
| 31 | 120.31 | 20251003-13:36:05.320000 | EDGA | USPA38G7UW |
| 100 | 120.27 | 20251003-13:37:17.121000 | XNAS | USPA38G9SO |
| 100 | 120.26 | 20251003-13:40:18.860000 | XNAS | USPA38GEMK |
| 100 | 120.15 | 20251003-13:42:14.362000 | XNAS | USPA38GIKZ |
| 43 | 120.08 | 20251003-13:44:09.090000 | ARCX | USPA38GMLB |
| 57 | 120.08 | 20251003-13:44:09.090000 | ARCX | USPA38GMLC |
| 100 | 120.01 | 20251003-13:47:01.968000 | XNAS | USPA38GV4T |
| 100 | 119.96 | 20251003-13:48:49.621000 | XNAS | USPA38GYHC |
| 97 | 119.92 | 20251003-13:50:50.327000 | XNAS | USPA38H246 |
| 3 | 119.92 | 20251003-13:50:50.327000 | XNAS | USPA38H247 |
| 100 | 119.87 | 20251003-13:53:16.013000 | XNAS | USPA38H7A5 |
| 1 | 119.78 | 20251003-13:54:16.648000 | XNAS | USPA38H9YC |
| 3 | 119.78 | 20251003-13:54:16.648000 | XNAS | USPA38H9YD |
| 96 | 119.78 | 20251003-13:54:16.648000 | XNAS | USPA38H9YE |
| 23 | 119.79 | 20251003-13:56:26.145000 | XNAS | USPA38HEME |
| 23 | 119.79 | 20251003-13:56:26.145000 | XNAS | USPA38HEMF |
| 54 | 119.79 | 20251003-13:56:26.145000 | XNAS | USPA38HEMG |
| 19 | 119.86 | 20251003-13:59:40.446000 | EDGA | USPA38HKI5 |
| 81 | 119.86 | 20251003-13:59:40.446000 | EDGA | USPA38HKI6 |
| 100 | 119.93 | 20251003-14:02:01.536000 | ARCX | USPA38HSY6 |
| 100 | 119.95 | 20251003-14:03:40.510000 | XNAS | USPA38HVNB |
| 100 | 119.83 | 20251003-14:04:55.278000 | ARCX | USPA38HYI4 |
| 100 | 119.7 | 20251003-14:06:57.153000 | BATS | USPA38I2G3 |
| 100 | 119.76 | 20251003-14:09:29.231000 | ARCX | USPA38I7KW |
| 100 | 119.92 | 20251003-14:12:08.802000 | ARCX | USPA38ICTC |
| 39 | 119.9 | 20251003-14:14:04.242000 | XNAS | USPA38IGVJ |
| 61 | 119.9 | 20251003-14:14:04.242000 | XNAS | USPA38IGVL |
| 100 | 119.85 | 20251003-14:16:34.191000 | EDGA | USPA38IOPA |
| 100 | 120.02 | 20251003-14:18:52.186000 | XNAS | USPA38ISCL |
| 100 | 119.97 | 20251003-14:20:35.403000 | ARCX | USPA38IVKD |
| 100 | 120.04 | 20251003-14:23:08.081000 | BATS | USPA38J03V |
| 100 | 120.01 | 20251003-14:23:51.408000 | ARCX | USPA38J1IB |
| 33 | 119.99 | 20251003-14:26:04.831000 | EDGA | USPA38J5LN |
| 67 | 119.99 | 20251003-14:26:04.831000 | EDGA | USPA38J5LO |
| 100 | 120.07 | 20251003-14:28:40.208000 | XNAS | USPA38J9YG |
| 100 | 120.08 | 20251003-14:28:52.328000 | XNAS | USPA38JAC9 |
| 7 | 120.03 | 20251003-14:31:12.228000 | ARCX | USPA38JID9 |
| 69 | 120.03 | 20251003-14:31:12.228000 | ARCX | USPA38JIDB |
| 23 | 120.03 | 20251003-14:31:12.228000 | ARCX | USPA38JIDD |
| 1 | 120.03 | 20251003-14:31:12.228000 | ARCX | USPA38JIDE |
| 100 | 119.89 | 20251003-14:33:13.440000 | XNAS | USPA38JMDA |
| 100 | 119.9 | 20251003-14:35:37.621000 | EDGA | USPA38JQRC |
| 36 | 119.94 | 20251003-14:38:28.664000 | ARCX | USPA38JVD2 |
| 64 | 119.94 | 20251003-14:38:28.664000 | ARCX | USPA38JVD3 |
| 100 | 119.92 | 20251003-14:39:19.128000 | ARCX | USPA38JWTR |
| 91 | 119.94 | 20251003-14:41:46.944000 | ARCX | USPA38K0ZU |
| 9 | 119.94 | 20251003-14:41:46.944000 | ARCX | USPA38K0ZW |
| 35 | 119.93 | 20251003-14:43:38.089000 | ARCX | USPA38K413 |
| 1 | 119.93 | 20251003-14:43:38.089000 | ARCX | USPA38K414 |
| 64 | 119.93 | 20251003-14:44:04.891000 | ARCX | USPA38K4VP |
| 36 | 119.93 | 20251003-14:44:04.891000 | ARCX | USPA38K4VQ |
| 100 | 119.87 | 20251003-14:46:17.631000 | EDGA | USPA38KCE6 |
| 100 | 119.89 | 20251003-14:48:10.255000 | EDGA | USPA38KKKM |
| 95 | 119.94 | 20251003-14:50:08.383000 | ARCX | USPA38KOXM |
| 5 | 119.94 | 20251003-14:50:08.383000 | ARCX | USPA38KOXO |
| 100 | 119.9 | 20251003-14:51:47.414000 | XNAS | USPA38KRZN |
| 83 | 119.9 | 20251003-14:54:16.389000 | ARCX | USPA38KWSV |
| 17 | 119.9 | 20251003-14:54:16.389000 | ARCX | USPA38KWSW |
| 100 | 119.92 | 20251003-14:55:33.852000 | XNAS | USPA38KZAT |
| 100 | 120 | 20251003-14:57:28.267000 | ARCX | USPA38L2VN |
| 100 | 119.97 | 20251003-14:58:15.357000 | ARCX | USPA38L4E8 |
| 100 | 119.96 | 20251003-14:59:25.356000 | EDGA | USPA38L6NR |
| 100 | 120.07 | 20251003-15:01:09.523000 | ARCX | USPA38LG9Z |
| 51 | 120.07 | 20251003-15:02:18.855000 | ARCX | USPA38LJ6G |
| 2 | 120.07 | 20251003-15:02:18.855000 | ARCX | USPA38LJ6H |
| 47 | 120.07 | 20251003-15:02:22.752000 | ARCX | USPA38LJDL |
| 82 | 119.99 | 20251003-15:04:16.461000 | ARCX | USPA38LMYJ |
| 18 | 119.99 | 20251003-15:04:16.461000 | ARCX | USPA38LMYK |
| 100 | 120 | 20251003-15:06:23.040000 | ARCX | USPA38LS77 |
| 1 | 119.93 | 20251003-15:08:22.321000 | ARCX | USPA38LX1C |
| 99 | 119.93 | 20251003-15:08:22.321000 | ARCX | USPA38LX1D |
| 1 | 119.94 | 20251003-15:09:18.662000 | ARCX | USPA38LZ3B |
| 1 | 119.99 | 20251003-15:09:55.596000 | EDGA | USPA38M1KI |
| 99 | 119.99 | 20251003-15:09:55.596000 | ARCX | USPA38M1KJ |
| 68 | 120.1 | 20251003-15:10:57.174000 | ARCX | USPA38M40G |
| 32 | 120.1 | 20251003-15:10:57.174000 | ARCX | USPA38M40H |
| 60 | 120.11 | 20251003-15:12:43.925000 | ARCX | USPA38M98I |
| 1 | 120.11 | 20251003-15:12:43.925000 | ARCX | USPA38M98J |
| 4 | 120.11 | 20251003-15:12:43.925000 | ARCX | USPA38M98K |
| 35 | 120.11 | 20251003-15:12:44.060000 | ARCX | USPA38M99W |
| 36 | 120.05 | 20251003-15:14:01.008000 | ARCX | USPA38MCBT |
| 20 | 120.05 | 20251003-15:14:01.008000 | ARCX | USPA38MCBU |
| 44 | 120.05 | 20251003-15:14:01.008000 | ARCX | USPA38MCBV |
| 81 | 120.03 | 20251003-15:14:20.246000 | ARCX | USPA38MD8D |
| 19 | 120.03 | 20251003-15:14:20.246000 | ARCX | USPA38MD8E |
| 100 | 120.04 | 20251003-15:15:30.240000 | XNAS | USPA38MHW3 |
| 100 | 120 | 20251003-15:16:52.658000 | ARCX | USPA38MMLY |
| 100 | 119.97 | 20251003-15:18:53.301000 | ARCX | USPA38MRAB |
| 100 | 119.97 | 20251003-15:21:26.548000 | BATS | USPA38MXIO |
| 27 | 120.04 | 20251003-15:22:03.303000 | BATS | USPA38MYYE |
| 73 | 120.04 | 20251003-15:22:03.784000 | XNAS | USPA38MYZ7 |
| 100 | 120.04 | 20251003-15:22:03.784000 | XNAS | USPA38MYZ8 |
| 100 | 120.02 | 20251003-15:23:05.121000 | ARCX | USPA38N2ED |
| 100 | 119.99 | 20251003-15:24:04.309000 | ARCX | USPA38N4RA |
| 100 | 120 | 20251003-15:25:07.132000 | ARCX | USPA38N6Y9 |
| 100 | 120.075 | 20251003-15:27:27.152000 | XNYS | USPA38ND2E |
| 26 | 120.07 | 20251003-15:27:29.073000 | ARCX | USPA38ND4T |
| 74 | 120.07 | 20251003-15:27:30.295000 | ARCX | USPA38ND6L |
| 70 | 120.07 | 20251003-15:27:30.295000 | ARCX | USPA38ND6M |
| 1 | 120.07 | 20251003-15:27:30.295000 | ARCX | USPA38ND6N |
| 29 | 120.07 | 20251003-15:27:30.295000 | ARCX | USPA38ND6O |
| 100 | 120.05 | 20251003-15:30:01.050000 | EDGA | USPA38NK3C |
| 100 | 120.03 | 20251003-15:31:18.834000 | ARCX | USPA38NTO2 |
| 100 | 119.99 | 20251003-15:31:53.158000 | XNAS | USPA38NVES |
| 100 | 120 | 20251003-15:32:47.004000 | XNAS | USPA38NYPI |
| 100 | 120.06 | 20251003-15:34:10.566000 | EDGA | USPA38O4X3 |
| 100 | 120.06 | 20251003-15:34:47.981000 | XNAS | USPA38O7CT |
| 100 | 120.07 | 20251003-15:35:12.788000 | EDGA | USPA38O953 |
| 100 | 120.02 | 20251003-15:36:19.731000 | XNAS | USPA38OE13 |
| 100 | 120.06 | 20251003-15:36:46.091000 | XNAS | USPA38OG0P |
| 100 | 120.06 | 20251003-15:37:47.422000 | EDGA | USPA38OJJ1 |
| 100 | 120.16 | 20251003-15:39:24.987000 | XNYS | USPA38OP1S |
| 100 | 120.15 | 20251003-15:39:41.440000 | ARCX | USPA38OQ98 |
| 100 | 120.14 | 20251003-15:40:30.627000 | ARCX | USPA38OVXL |
| 100 | 120.21 | 20251003-15:41:40.355000 | ARCX | USPA38P142 |
| 17 | 120.22 | 20251003-15:42:25.156000 | EDGA | USPA38P3VH |
| 35 | 120.22 | 20251003-15:42:25.156000 | EDGA | USPA38P3VI |
| 48 | 120.22 | 20251003-15:42:25.156000 | EDGA | USPA38P3VJ |
| 12 | 120.15 | 20251003-15:43:01.525000 | ARCX | USPA38P6I6 |
| 45 | 120.15 | 20251003-15:43:01.525000 | ARCX | USPA38P6I7 |
| 1 | 120.15 | 20251003-15:43:01.525000 | ARCX | USPA38P6I8 |
| 42 | 120.15 | 20251003-15:43:01.525000 | ARCX | USPA38P6I9 |
| 91 | 120.14 | 20251003-15:43:59.434000 | BATY | USPA38PALJ |
| 9 | 120.14 | 20251003-15:43:59.434000 | BATY | USPA38PALK |
| 51 | 120.09 | 20251003-15:44:29.340000 | ARCX | USPA38PCK5 |
| 49 | 120.09 | 20251003-15:44:30.712000 | ARCX | USPA38PCNU |
| 7 | 120.16 | 20251003-15:45:16.568000 | XNAS | USPA38PIU4 |
| 25 | 120.16 | 20251003-15:45:16.568000 | XNAS | USPA38PIU5 |
| 10 | 120.16 | 20251003-15:45:16.569000 | XNAS | USPA38PIU6 |
| 58 | 120.16 | 20251003-15:45:30.990000 | ARCX | USPA38PKDR |
| 42 | 120.16 | 20251003-15:45:30.990000 | XNAS | USPA38PKDS |
| 100 | 120.19 | 20251003-15:46:21.736000 | XNAS | USPA38POST |
| 54 | 120.18 | 20251003-15:46:43.075000 | EDGA | USPA38PQLK |
| 25 | 120.18 | 20251003-15:46:43.075000 | EDGA | USPA38PQLL |
| 21 | 120.18 | 20251003-15:46:43.075000 | EDGA | USPA38PQLM |
| 100 | 120.22 | 20251003-15:47:03.631000 | EDGA | USPA38PS94 |
| 100 | 120.28 | 20251003-15:47:48.286000 | XNAS | USPA38PVLH |
| 100 | 120.33 | 20251003-15:48:28.414000 | ARCX | USPA38PZPA |
| 61 | 120.31 | 20251003-15:48:47.195000 | XNAS | USPA38Q19J |
| 39 | 120.31 | 20251003-15:48:47.195000 | XNAS | USPA38Q19K |
| 5 | 120.36 | 20251003-15:49:03.014000 | XNAS | USPA38Q2JN |
| 24 | 120.36 | 20251003-15:49:03.014000 | XNYS | USPA38Q2JO |
| 3 | 120.36 | 20251003-15:49:03.014000 | ARCX | USPA38Q2JP |
| 83 | 120.36 | 20251003-15:49:03.834000 | ARCX | USPA38Q2LM |
| 67 | 120.36 | 20251003-15:49:03.834000 | ARCX | USPA38Q2LN |
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.