1st October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30th 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 |
| 1,500 |
$119.54 |
$120.35 |
$119.14 |
XNYS |
| 100 |
$120.21 |
$120.21 |
$120.21 |
EDGX |
| 10,887 |
$119.62 |
$121.30 |
$118.51 |
ARCX |
| 2,800 |
$119.27 |
$120.59 |
$118.50 |
BATS |
| 12,713 |
$119.67 |
$121.43 |
$118.28 |
XNAS |
| 200 |
$118.96 |
$119.62 |
$118.29 |
IEXG |
| 800 |
$119.48 |
$120.05 |
$118.69 |
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 670,744,998 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,309,316 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 30th 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: |
|
30th September 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$119.6003 |
29,000 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
120.32 |
20250930-09:30:26.181000 |
XNYS |
USP9U8IY5 |
| 100 |
120.35 |
20250930-09:30:26.183000 |
XNYS |
USP9U8IY6 |
| 100 |
121.3 |
20250930-09:31:47.975000 |
XNAS |
USP9U8LWT |
| 100 |
121.3 |
20250930-09:31:47.975000 |
XNAS |
USP9U8LWU |
| 100 |
121.3 |
20250930-09:31:47.975000 |
ARCX |
USP9U8LWV |
| 100 |
121.3 |
20250930-09:31:47.986000 |
XNAS |
USP9U8LWW |
| 100 |
121.43 |
20250930-09:31:48.971000 |
XNAS |
USP9U8LXR |
| 100 |
121.3 |
20250930-09:32:45.487000 |
XNAS |
USP9U8NIA |
| 100 |
121.07 |
20250930-09:33:39.765000 |
XNAS |
USP9U8OGA |
| 100 |
121 |
20250930-09:34:27.498000 |
XNAS |
USP9U8PBB |
| 100 |
120.9 |
20250930-09:34:28.615000 |
XNAS |
USP9U8PC0 |
| 13 |
120.35 |
20250930-09:35:36.067000 |
ARCX |
USP9U8RKV |
| 87 |
120.35 |
20250930-09:35:36.067000 |
ARCX |
USP9U8RKW |
| 100 |
120.47 |
20250930-09:36:12.724000 |
XNAS |
USP9U8S8V |
| 100 |
120.57 |
20250930-09:37:27.445000 |
XNAS |
USP9U8TUU |
| 100 |
121.1 |
20250930-09:39:15.119000 |
XNAS |
USP9U8VKO |
| 100 |
121.1 |
20250930-09:39:15.119000 |
XNAS |
USP9U8VKP |
| 100 |
120.53 |
20250930-09:40:19.310000 |
XNAS |
USP9U8WO7 |
| 100 |
120.49 |
20250930-09:41:03.823000 |
ARCX |
USP9U8XO8 |
| 100 |
120.58 |
20250930-09:42:54.832000 |
XNAS |
USP9U8ZGL |
| 100 |
120.57 |
20250930-09:43:12.370000 |
ARCX |
USP9U8ZTG |
| 100 |
120.44 |
20250930-09:43:37.227000 |
ARCX |
USP9U810GF |
| 100 |
120.34 |
20250930-09:45:00.486000 |
BATS |
USP9U8122Y |
| 41 |
120.3 |
20250930-09:45:32.321000 |
ARCX |
USP9U814QG |
| 59 |
120.3 |
20250930-09:45:32.321000 |
ARCX |
USP9U814QH |
| 42 |
120.21 |
20250930-09:46:01.390000 |
EDGX |
USP9U816EQ |
| 1 |
120.21 |
20250930-09:46:01.390000 |
EDGX |
USP9U816ER |
| 57 |
120.21 |
20250930-09:46:01.390000 |
EDGX |
USP9U816ES |
| 100 |
120.21 |
20250930-09:47:18.349000 |
XNAS |
USP9U81AIS |
| 100 |
120.46 |
20250930-09:48:54.687000 |
XNAS |
USP9U81EHX |
| 21 |
120.4 |
20250930-09:48:58.175000 |
ARCX |
USP9U81EL0 |
| 79 |
120.4 |
20250930-09:48:58.175000 |
ARCX |
USP9U81EL1 |
| 100 |
120.12 |
20250930-09:50:00.729000 |
BATS |
USP9U81I5C |
| 100 |
120.15 |
20250930-09:51:10.279000 |
ARCX |
USP9U81LQZ |
| 61 |
120.05 |
20250930-09:53:00.736000 |
XNAS |
USP9U81PT3 |
| 39 |
120.05 |
20250930-09:53:00.737000 |
XNAS |
USP9U81PT4 |
| 90 |
119.85 |
20250930-09:53:06.749000 |
XNAS |
USP9U81Q18 |
| 1 |
119.85 |
20250930-09:53:06.749000 |
XNAS |
USP9U81Q19 |
| 2 |
119.85 |
20250930-09:53:06.749000 |
XNAS |
USP9U81Q1A |
| 7 |
119.85 |
20250930-09:53:06.749000 |
XNAS |
USP9U81Q1B |
| 100 |
119.76 |
20250930-09:54:02.413000 |
XNAS |
USP9U81S0B |
| 100 |
119.61 |
20250930-09:55:36.848000 |
ARCX |
USP9U81W3Q |
| 100 |
119.48 |
20250930-09:56:59.774000 |
XNAS |
USP9U81YXT |
| 100 |
119.43 |
20250930-09:58:52.849000 |
ARCX |
USP9U82369 |
| 100 |
119.35 |
20250930-10:00:10.154000 |
BATS |
USP9U82795 |
| 21 |
119.36 |
20250930-10:00:43.303000 |
ARCX |
USP9U82CYC |
| 79 |
119.36 |
20250930-10:00:43.304000 |
ARCX |
USP9U82CYD |
| 100 |
119.18 |
20250930-10:01:24.614000 |
XNAS |
USP9U82EZF |
| 100 |
119.32 |
20250930-10:02:48.864000 |
XNAS |
USP9U82J1G |
| 200 |
119.56 |
20250930-10:04:30.341000 |
XNAS |
USP9U82OIV |
| 100 |
119.87 |
20250930-10:05:35.859000 |
ARCX |
USP9U82RQD |
| 100 |
120.06 |
20250930-10:07:04.908000 |
XNAS |
USP9U82VKF |
| 100 |
120.08 |
20250930-10:07:13.300000 |
ARCX |
USP9U82VWF |
| 100 |
119.93 |
20250930-10:08:12.076000 |
XNAS |
USP9U82YBP |
| 100 |
120.03 |
20250930-10:09:16.678000 |
XNAS |
USP9U830XR |
| 100 |
119.99 |
20250930-10:09:54.422000 |
XNAS |
USP9U832Q6 |
| 43 |
119.96 |
20250930-10:10:43.465000 |
ARCX |
USP9U834VW |
| 57 |
119.96 |
20250930-10:10:43.465000 |
ARCX |
USP9U834VX |
| 100 |
120.16 |
20250930-10:12:22.934000 |
XNAS |
USP9U838PT |
| 50 |
120.53 |
20250930-10:15:52.189000 |
XNAS |
USP9U83L8T |
| 1 |
120.53 |
20250930-10:15:52.189000 |
XNAS |
USP9U83L8U |
| 49 |
120.53 |
20250930-10:15:52.189000 |
XNAS |
USP9U83L8V |
| 100 |
120.53 |
20250930-10:15:52.189000 |
XNAS |
USP9U83L8W |
| 200 |
120.53 |
20250930-10:16:19.322000 |
XNAS |
USP9U83MPH |
| 7 |
120.63 |
20250930-10:17:26.455000 |
ARCX |
USP9U83ORF |
| 93 |
120.63 |
20250930-10:17:26.455000 |
ARCX |
USP9U83ORG |
| 4 |
120.59 |
20250930-10:18:02.837000 |
BATS |
USP9U83Q1L |
| 96 |
120.59 |
20250930-10:18:02.838000 |
BATS |
USP9U83Q1M |
| 32 |
120.59 |
20250930-10:19:09.273000 |
XNAS |
USP9U83TW2 |
| 68 |
120.59 |
20250930-10:19:09.273000 |
XNAS |
USP9U83TW3 |
| 100 |
120.37 |
20250930-10:20:39.455000 |
XNAS |
USP9U83Y5V |
| 6 |
120.4 |
20250930-10:22:01.011000 |
XNAS |
USP9U8419S |
| 1 |
120.4 |
20250930-10:22:01.011000 |
XNAS |
USP9U8419T |
| 93 |
120.4 |
20250930-10:22:01.011000 |
XNAS |
USP9U8419U |
| 87 |
120.465 |
20250930-10:23:20.559000 |
XNAS |
USP9U8447Z |
| 100 |
120.45 |
20250930-10:23:35.438000 |
ARCX |
USP9U844SY |
| 44 |
120.43 |
20250930-10:24:11.467000 |
ARCX |
USP9U846J1 |
| 39 |
120.43 |
20250930-10:24:11.468000 |
ARCX |
USP9U846J2 |
| 17 |
120.43 |
20250930-10:24:11.468000 |
ARCX |
USP9U846J3 |
| 100 |
120.32 |
20250930-10:25:30.020000 |
ARCX |
USP9U84BDP |
| 94 |
120.19 |
20250930-10:26:32.831000 |
ARCX |
USP9U84DOC |
| 6 |
120.19 |
20250930-10:26:32.831000 |
ARCX |
USP9U84DOD |
| 99 |
119.78 |
20250930-10:27:34.896000 |
XNAS |
USP9U84FTC |
| 1 |
119.78 |
20250930-10:27:34.896000 |
XNAS |
USP9U84FTD |
| 88 |
119.74 |
20250930-10:29:00.212000 |
XNAS |
USP9U84J53 |
| 12 |
119.74 |
20250930-10:29:00.212000 |
XNAS |
USP9U84J54 |
| 100 |
119.68 |
20250930-10:30:13.559000 |
XNYS |
USP9U84N4F |
| 14 |
119.63 |
20250930-10:30:57.609000 |
XNAS |
USP9U84RRM |
| 86 |
119.63 |
20250930-10:30:57.609000 |
XNAS |
USP9U84RRN |
| 71 |
119.75 |
20250930-10:31:45.043000 |
XNYS |
USP9U84TQ2 |
| 29 |
119.75 |
20250930-10:31:45.043000 |
XNYS |
USP9U84TQ3 |
| 100 |
119.78 |
20250930-10:32:47.005000 |
XNAS |
USP9U84WYZ |
| 100 |
119.81 |
20250930-10:33:30.125000 |
ARCX |
USP9U84YKW |
| 100 |
119.72 |
20250930-10:35:15.777000 |
XNAS |
USP9U85357 |
| 100 |
119.67 |
20250930-10:36:06.750000 |
XNAS |
USP9U855BT |
| 100 |
119.58 |
20250930-10:38:06.300000 |
XNAS |
USP9U85A08 |
| 100 |
119.55 |
20250930-10:38:18.831000 |
XNAS |
USP9U85AKA |
| 100 |
119.52 |
20250930-10:39:07.812000 |
ARCX |
USP9U85COU |
| 100 |
119.51 |
20250930-10:39:17.027000 |
XNAS |
USP9U85D52 |
| 1 |
119.43 |
20250930-10:40:08.759000 |
XNAS |
USP9U85FMA |
| 1 |
119.43 |
20250930-10:40:08.759000 |
XNAS |
USP9U85FMB |
| 98 |
119.43 |
20250930-10:40:08.759000 |
XNAS |
USP9U85FMC |
| 100 |
119.42 |
20250930-10:41:11.449000 |
ARCX |
USP9U85IPH |
| 2 |
119.39 |
20250930-10:42:30.987000 |
ARCX |
USP9U85M0R |
| 98 |
119.39 |
20250930-10:42:30.987000 |
ARCX |
USP9U85M0S |
| 100 |
119.29 |
20250930-10:43:26.886000 |
XNAS |
USP9U85NX1 |
| 36 |
119.34 |
20250930-10:44:36.999000 |
ARCX |
USP9U85ROX |
| 64 |
119.34 |
20250930-10:44:36.999000 |
ARCX |
USP9U85ROY |
| 18 |
119.31 |
20250930-10:45:39.411000 |
XNAS |
USP9U85ZB1 |
| 82 |
119.31 |
20250930-10:45:39.411000 |
XNAS |
USP9U85ZB2 |
| 100 |
119.34 |
20250930-10:46:36.615000 |
XNAS |
USP9U861C4 |
| 100 |
119.25 |
20250930-10:48:33.053000 |
XNAS |
USP9U865CA |
| 100 |
119.25 |
20250930-10:49:21.001000 |
XNAS |
USP9U867IR |
| 100 |
119.26 |
20250930-10:50:04.872000 |
ARCX |
USP9U8694K |
| 100 |
119.3 |
20250930-10:50:59.540000 |
ARCX |
USP9U86BFD |
| 51 |
119.13 |
20250930-10:51:57.486000 |
XNAS |
USP9U86EIL |
| 49 |
119.13 |
20250930-10:51:57.486000 |
XNAS |
USP9U86EIM |
| 100 |
119.38 |
20250930-10:54:19.394000 |
XNYS |
USP9U86K0J |
| 100 |
119.46 |
20250930-10:55:09.709000 |
ARCX |
USP9U86M2C |
| 38 |
119.47 |
20250930-10:56:03.887000 |
ARCX |
USP9U86OH1 |
| 62 |
119.47 |
20250930-10:56:03.887000 |
ARCX |
USP9U86OH2 |
| 100 |
119.5 |
20250930-10:56:54.497000 |
XNAS |
USP9U86QKG |
| 100 |
119.53 |
20250930-10:58:26.532000 |
XNAS |
USP9U86TRB |
| 100 |
119.61 |
20250930-10:59:38.001000 |
XNAS |
USP9U86WHA |
| 50 |
119.71 |
20250930-11:01:29.733000 |
XNAS |
USP9U877L9 |
| 50 |
119.71 |
20250930-11:01:29.733000 |
XNAS |
USP9U877LA |
| 100 |
119.67 |
20250930-11:01:38.106000 |
BATS |
USP9U877SU |
| 100 |
119.75 |
20250930-11:03:51.631000 |
XNAS |
USP9U87EUN |
| 100 |
119.75 |
20250930-11:04:00.733000 |
ARCX |
USP9U87F4O |
| 34 |
119.76 |
20250930-11:04:58.502000 |
ARCX |
USP9U87HDZ |
| 66 |
119.76 |
20250930-11:04:58.546000 |
ARCX |
USP9U87HE0 |
| 100 |
119.86 |
20250930-11:05:47.851000 |
XNAS |
USP9U87KEG |
| 100 |
119.89 |
20250930-11:06:23.169000 |
BATS |
USP9U87LU1 |
| 100 |
119.86 |
20250930-11:07:25.627000 |
ARCX |
USP9U87OGV |
| 32 |
119.84 |
20250930-11:09:23.503000 |
BATS |
USP9U87SRT |
| 68 |
119.84 |
20250930-11:09:23.503000 |
BATS |
USP9U87SRU |
| 100 |
119.83 |
20250930-11:10:37.494000 |
ARCX |
USP9U87X7G |
| 100 |
119.69 |
20250930-11:11:14.760000 |
ARCX |
USP9U87YUU |
| 39 |
119.78 |
20250930-11:13:36.277000 |
XNYS |
USP9U883XS |
| 61 |
119.785 |
20250930-11:13:36.277000 |
XNYS |
USP9U883XT |
| 16 |
119.77 |
20250930-11:14:01.720000 |
ARCX |
USP9U884U1 |
| 84 |
119.77 |
20250930-11:14:01.721000 |
ARCX |
USP9U884U2 |
| 98 |
119.61 |
20250930-11:15:11.246000 |
XNAS |
USP9U8897N |
| 1 |
119.61 |
20250930-11:15:11.246000 |
XNAS |
USP9U8897O |
| 1 |
119.61 |
20250930-11:15:11.246000 |
XNAS |
USP9U8897P |
| 100 |
119.53 |
20250930-11:16:12.308000 |
XNAS |
USP9U88EAH |
| 100 |
119.36 |
20250930-11:17:18.483000 |
XNAS |
USP9U88GWY |
| 20 |
119.5 |
20250930-11:18:39.752000 |
XNYS |
USP9U88K8B |
| 80 |
119.51 |
20250930-11:18:39.752000 |
XNYS |
USP9U88K8C |
| 100 |
119.5 |
20250930-11:18:58.568000 |
ARCX |
USP9U88L32 |
| 100 |
119.49 |
20250930-11:19:17.498000 |
ARCX |
USP9U88LRE |
| 100 |
119.49 |
20250930-11:20:21.157000 |
XNAS |
USP9U88OQI |
| 1 |
119.63 |
20250930-11:21:00.648000 |
ARCX |
USP9U88QI1 |
| 99 |
119.63 |
20250930-11:21:00.648000 |
ARCX |
USP9U88QI2 |
| 100 |
119.62 |
20250930-11:23:30.413000 |
IEXG |
USP9U88W6W |
| 100 |
119.59 |
20250930-11:23:33.651000 |
XNAS |
USP9U88WB4 |
| 100 |
119.59 |
20250930-11:23:33.651000 |
ARCX |
USP9U88WB5 |
| 100 |
119.48 |
20250930-11:25:21.684000 |
XNAS |
USP9U890DD |
| 88 |
119.42 |
20250930-11:26:52.698000 |
XNAS |
USP9U898PG |
| 12 |
119.42 |
20250930-11:26:52.698000 |
XNAS |
USP9U898PH |
| 100 |
119.27 |
20250930-11:27:56.220000 |
XNYS |
USP9U89BCC |
| 100 |
119.26 |
20250930-11:29:09.434000 |
XNYS |
USP9U89EEZ |
| 100 |
119.34 |
20250930-11:29:50.088000 |
XNAS |
USP9U89G5S |
| 100 |
119.4 |
20250930-11:30:00.167000 |
XNYS |
USP9U89GIE |
| 100 |
119.29 |
20250930-11:31:46.158000 |
XNAS |
USP9U89OM0 |
| 100 |
119.29 |
20250930-11:32:09.898000 |
BATS |
USP9U89PCW |
| 100 |
119.31 |
20250930-11:32:56.317000 |
XNAS |
USP9U89QRQ |
| 100 |
119.23 |
20250930-11:34:07.912000 |
XNAS |
USP9U89T6N |
| 28 |
119.23 |
20250930-11:34:34.803000 |
XNAS |
USP9U89UB4 |
| 72 |
119.23 |
20250930-11:34:34.803000 |
XNAS |
USP9U89UB5 |
| 100 |
119.29 |
20250930-11:35:26.819000 |
XNYS |
USP9U89Z6L |
| 100 |
119.28 |
20250930-11:35:37.431000 |
XNYS |
USP9U8A07T |
| 46 |
119.24 |
20250930-11:35:41.243000 |
XNAS |
USP9U8A0HP |
| 54 |
119.24 |
20250930-11:35:41.243000 |
XNAS |
USP9U8A0HQ |
| 100 |
119.27 |
20250930-11:36:57.887000 |
XNAS |
USP9U8A4LT |
| 22 |
119.14 |
20250930-11:39:37.061000 |
XNYS |
USP9U8AADM |
| 78 |
119.14 |
20250930-11:39:37.061000 |
XNYS |
USP9U8AADN |
| 1 |
119.11 |
20250930-11:39:54.841000 |
XNAS |
USP9U8AAYX |
| 99 |
119.11 |
20250930-11:39:54.841000 |
XNAS |
USP9U8AAYY |
| 41 |
119.15 |
20250930-11:42:10.521000 |
ARCX |
USP9U8AFUA |
| 59 |
119.15 |
20250930-11:42:10.521000 |
ARCX |
USP9U8AFUB |
| 100 |
119.13 |
20250930-11:43:23.195000 |
XNAS |
USP9U8AIK8 |
| 78 |
119.36 |
20250930-11:46:12.343000 |
XNAS |
USP9U8ATVZ |
| 22 |
119.37 |
20250930-11:46:12.343000 |
XNAS |
USP9U8ATW0 |
| 100 |
119.31 |
20250930-11:46:37.029000 |
ARCX |
USP9U8AUQP |
| 86 |
119.31 |
20250930-11:46:37.029000 |
ARCX |
USP9U8AUQQ |
| 14 |
119.31 |
20250930-11:46:37.324000 |
ARCX |
USP9U8AUQY |
| 100 |
119.19 |
20250930-11:51:14.979000 |
BATS |
USP9U8B584 |
| 100 |
119.19 |
20250930-11:51:14.979000 |
BATS |
USP9U8B585 |
| 100 |
119.12 |
20250930-11:52:06.858000 |
XNAS |
USP9U8B6ZT |
| 100 |
119.09 |
20250930-11:53:53.124000 |
XNAS |
USP9U8BAN2 |
| 100 |
119.15 |
20250930-11:56:43.060000 |
XNAS |
USP9U8BH0T |
| 10 |
119.15 |
20250930-11:57:41.736000 |
ARCX |
USP9U8BJ2O |
| 86 |
119.35 |
20250930-11:59:14.600000 |
XNYS |
USP9U8BMNT |
| 14 |
119.35 |
20250930-11:59:14.600000 |
XNYS |
USP9U8BMNU |
| 76 |
119.33 |
20250930-11:59:56.011000 |
XNAS |
USP9U8BO0C |
| 24 |
119.33 |
20250930-11:59:56.011000 |
XNAS |
USP9U8BO0D |
| 66 |
119.37 |
20250930-12:00:42.093000 |
ARCX |
USP9U8BTLK |
| 1 |
119.37 |
20250930-12:00:42.093000 |
ARCX |
USP9U8BTLL |
| 33 |
119.37 |
20250930-12:00:42.093000 |
ARCX |
USP9U8BTLM |
| 100 |
119.31 |
20250930-12:02:07.226000 |
XNYS |
USP9U8BWBI |
| 79 |
119.14 |
20250930-12:04:21.194000 |
XNAS |
USP9U8C1T7 |
| 21 |
119.14 |
20250930-12:04:21.194000 |
XNAS |
USP9U8C1T8 |
| 100 |
118.96 |
20250930-12:05:30.650000 |
XNAS |
USP9U8C3TI |
| 100 |
118.9 |
20250930-12:06:47.535000 |
BATS |
USP9U8C6JQ |
| 100 |
118.91 |
20250930-12:08:09.177000 |
XNAS |
USP9U8C8VY |
| 100 |
118.74 |
20250930-12:10:20.637000 |
XNAS |
USP9U8CD5V |
| 100 |
118.75 |
20250930-12:11:45.909000 |
BATS |
USP9U8CFXN |
| 100 |
118.77 |
20250930-12:13:49.355000 |
XNAS |
USP9U8CJZL |
| 100 |
118.74 |
20250930-12:15:31.562000 |
BATS |
USP9U8CQRH |
| 100 |
118.62 |
20250930-12:17:49.316000 |
ARCX |
USP9U8CW3Y |
| 100 |
118.66 |
20250930-12:20:32.675000 |
XNAS |
USP9U8D3AU |
| 100 |
118.68 |
20250930-12:22:25.552000 |
ARCX |
USP9U8D8N2 |
| 100 |
118.6 |
20250930-12:24:32.198000 |
BATS |
USP9U8DD0D |
| 100 |
118.55 |
20250930-12:26:43.868000 |
BATS |
USP9U8DHSI |
| 100 |
118.47 |
20250930-12:28:38.879000 |
XNAS |
USP9U8DLHP |
| 100 |
118.51 |
20250930-12:30:36.467000 |
ARCX |
USP9U8DSYG |
| 83 |
118.32 |
20250930-12:32:15.252000 |
XNAS |
USP9U8DWRU |
| 17 |
118.32 |
20250930-12:32:15.252000 |
XNAS |
USP9U8DWRV |
| 90 |
118.31 |
20250930-12:34:45.197000 |
IEXG |
USP9U8E1I6 |
| 10 |
118.29 |
20250930-12:34:48.315000 |
IEXG |
USP9U8E1KX |
| 100 |
118.28 |
20250930-12:37:01.999000 |
XNAS |
USP9U8E5TJ |
| 100 |
118.52 |
20250930-12:39:51.775000 |
XNAS |
USP9U8EB79 |
| 100 |
118.51 |
20250930-12:40:09.488000 |
ARCX |
USP9U8EBVG |
| 100 |
118.5 |
20250930-12:42:10.091000 |
BATS |
USP9U8EFW5 |
| 100 |
118.64 |
20250930-12:43:35.385000 |
ARCX |
USP9U8EIIP |
| 100 |
118.74 |
20250930-12:46:05.401000 |
EDGA |
USP9U8ERB8 |
| 98 |
118.69 |
20250930-12:49:30.291000 |
XNAS |
USP9U8EYCD |
| 2 |
118.69 |
20250930-12:49:30.291000 |
XNAS |
USP9U8EYCE |
| 20 |
118.94 |
20250930-12:51:07.415000 |
ARCX |
USP9U8F1A8 |
| 80 |
118.94 |
20250930-12:51:07.415000 |
ARCX |
USP9U8F1A9 |
| 100 |
119.15 |
20250930-12:53:40.012000 |
BATS |
USP9U8F7NC |
| 100 |
119.03 |
20250930-12:55:07.110000 |
ARCX |
USP9U8FB0G |
| 100 |
119.13 |
20250930-12:57:13.640000 |
EDGA |
USP9U8FFMV |
| 90 |
119.11 |
20250930-12:59:33.971000 |
XNAS |
USP9U8FLKK |
| 10 |
119.11 |
20250930-12:59:33.971000 |
XNAS |
USP9U8FLKL |
| 100 |
119.08 |
20250930-13:00:56.383000 |
ARCX |
USP9U8FSS9 |
| 100 |
119.1 |
20250930-13:01:40.226000 |
XNAS |
USP9U8FURF |
| 100 |
119.07 |
20250930-13:04:00.737000 |
ARCX |
USP9U8G0IA |
| 100 |
119.04 |
20250930-13:06:06.789000 |
ARCX |
USP9U8G5P3 |
| 97 |
118.94 |
20250930-13:07:14.078000 |
ARCX |
USP9U8G7PF |
| 1 |
118.94 |
20250930-13:07:14.078000 |
ARCX |
USP9U8G7PG |
| 2 |
118.94 |
20250930-13:07:14.078000 |
ARCX |
USP9U8G7PH |
| 100 |
119.11 |
20250930-13:10:07.578000 |
ARCX |
USP9U8GFIF |
| 100 |
119.08 |
20250930-13:12:10.250000 |
XNAS |
USP9U8GK7J |
| 100 |
119.12 |
20250930-13:15:03.304000 |
XNAS |
USP9U8GPEA |
| 100 |
119.21 |
20250930-13:17:21.185000 |
EDGA |
USP9U8GXQJ |
| 100 |
119.23 |
20250930-13:19:30.351000 |
XNAS |
USP9U8H1D8 |
| 100 |
119.17 |
20250930-13:21:16.686000 |
ARCX |
USP9U8H4CB |
| 100 |
119.18 |
20250930-13:23:49.809000 |
ARCX |
USP9U8H8K5 |
| 73 |
119.04 |
20250930-13:26:19.900000 |
XNAS |
USP9U8HDQF |
| 1 |
119.04 |
20250930-13:26:19.900000 |
XNAS |
USP9U8HDQG |
| 26 |
119.04 |
20250930-13:26:19.900000 |
XNAS |
USP9U8HDQH |
| 100 |
118.94 |
20250930-13:29:56.184000 |
BATS |
USP9U8HL6Q |
| 100 |
118.92 |
20250930-13:30:56.658000 |
ARCX |
USP9U8HQZV |
| 100 |
118.97 |
20250930-13:32:56.434000 |
XNAS |
USP9U8HU91 |
| 100 |
119.05 |
20250930-13:35:26.724000 |
ARCX |
USP9U8HYGC |
| 100 |
118.93 |
20250930-13:36:40.069000 |
BATS |
USP9U8I0Q0 |
| 51 |
118.64 |
20250930-13:38:40.366000 |
BATS |
USP9U8I3ZY |
| 7 |
118.64 |
20250930-13:38:40.366000 |
BATS |
USP9U8I3ZZ |
| 42 |
118.64 |
20250930-13:38:40.366000 |
BATS |
USP9U8I400 |
| 100 |
118.69 |
20250930-13:40:57.746000 |
EDGA |
USP9U8I7W5 |
| 11 |
118.78 |
20250930-13:43:21.427000 |
ARCX |
USP9U8ICC9 |
| 89 |
118.78 |
20250930-13:43:21.427000 |
ARCX |
USP9U8ICCA |
| 100 |
118.86 |
20250930-13:44:35.918000 |
ARCX |
USP9U8IEQA |
| 100 |
118.89 |
20250930-13:47:25.464000 |
XNAS |
USP9U8IMOY |
| 100 |
118.73 |
20250930-13:49:53.381000 |
XNAS |
USP9U8IQJ7 |
| 100 |
118.77 |
20250930-13:51:43.462000 |
ARCX |
USP9U8IUF4 |
| 100 |
118.83 |
20250930-13:54:15.379000 |
BATS |
USP9U8IYPA |
| 100 |
118.75 |
20250930-13:55:38.540000 |
XNAS |
USP9U8J1B1 |
| 100 |
118.75 |
20250930-13:57:57.989000 |
XNAS |
USP9U8J5FD |
| 100 |
118.63 |
20250930-14:00:17.597000 |
XNAS |
USP9U8JBKS |
| 100 |
118.78 |
20250930-14:02:20.337000 |
ARCX |
USP9U8JGL6 |
| 14 |
118.79 |
20250930-14:03:27.036000 |
ARCX |
USP9U8JIEN |
| 86 |
118.79 |
20250930-14:03:27.036000 |
ARCX |
USP9U8JIEO |
| 100 |
119.15 |
20250930-14:06:42.587000 |
BATS |
USP9U8JNVP |
| 100 |
119.15 |
20250930-14:06:42.587000 |
XNAS |
USP9U8JNVQ |
| 100 |
119.01 |
20250930-14:09:40.168000 |
BATS |
USP9U8JSIN |
| 100 |
119.02 |
20250930-14:11:37.271000 |
ARCX |
USP9U8JWHQ |
| 100 |
119.03 |
20250930-14:14:25.213000 |
ARCX |
USP9U8K1MY |
| 100 |
119.03 |
20250930-14:16:05.685000 |
XNAS |
USP9U8K7VV |
| 100 |
119.06 |
20250930-14:18:15.561000 |
XNAS |
USP9U8KBHM |
| 100 |
119.07 |
20250930-14:20:27.078000 |
XNAS |
USP9U8KFUH |
| 100 |
119.1 |
20250930-14:22:31.022000 |
BATS |
USP9U8KKJD |
| 100 |
118.98 |
20250930-14:24:03.120000 |
ARCX |
USP9U8KNNR |
| 100 |
119.01 |
20250930-14:25:37.002000 |
BATS |
USP9U8KQNT |
| 8 |
119.11 |
20250930-14:28:05.812000 |
ARCX |
USP9U8KVAC |
| 92 |
119.11 |
20250930-14:28:05.812000 |
ARCX |
USP9U8KVAD |
| 100 |
119.15 |
20250930-14:29:47.126000 |
ARCX |
USP9U8KY1O |
| 37 |
119.15 |
20250930-14:31:15.339000 |
ARCX |
USP9U8L4C2 |
| 63 |
119.15 |
20250930-14:31:15.339000 |
ARCX |
USP9U8L4C3 |
| 100 |
119 |
20250930-14:33:32.624000 |
XNAS |
USP9U8L83I |
| 100 |
119.07 |
20250930-14:35:32.265000 |
ARCX |
USP9U8LBXG |
| 100 |
119.07 |
20250930-14:38:12.337000 |
ARCX |
USP9U8LGNT |
| 100 |
119.03 |
20250930-14:39:14.763000 |
ARCX |
USP9U8LIVK |
| 100 |
119.1 |
20250930-14:41:12.401000 |
XNAS |
USP9U8LMY9 |
| 100 |
119.25 |
20250930-14:43:33.631000 |
ARCX |
USP9U8LRHM |
| 100 |
119.59 |
20250930-14:46:39.333000 |
ARCX |
USP9U8M0WY |
| 27 |
119.44 |
20250930-14:47:00.964000 |
XNAS |
USP9U8M1JE |
| 1 |
119.44 |
20250930-14:47:00.964000 |
XNAS |
USP9U8M1JF |
| 1 |
119.44 |
20250930-14:47:00.964000 |
XNAS |
USP9U8M1JG |
| 71 |
119.44 |
20250930-14:47:00.964000 |
XNAS |
USP9U8M1JH |
| 100 |
119.49 |
20250930-14:49:34.356000 |
XNAS |
USP9U8M6HP |
| 23 |
119.49 |
20250930-14:50:35.319000 |
XNAS |
USP9U8MB5Y |
| 8 |
119.49 |
20250930-14:50:35.325000 |
ARCX |
USP9U8MB5Z |
| 38 |
119.49 |
20250930-14:50:38.247000 |
ARCX |
USP9U8MBAX |
| 31 |
119.49 |
20250930-14:50:38.247000 |
ARCX |
USP9U8MBAY |
| 100 |
119.48 |
20250930-14:52:11.208000 |
XNAS |
USP9U8MELN |
| 100 |
119.64 |
20250930-14:53:14.480000 |
XNAS |
USP9U8MHOE |
| 100 |
119.69 |
20250930-14:54:43.555000 |
ARCX |
USP9U8MMM1 |
| 100 |
119.56 |
20250930-14:56:23.855000 |
BATS |
USP9U8MQR0 |
| 20 |
119.58 |
20250930-14:57:50.781000 |
ARCX |
USP9U8MTGE |
| 1 |
119.58 |
20250930-14:57:50.781000 |
ARCX |
USP9U8MTGF |
| 79 |
119.58 |
20250930-14:57:51.279000 |
ARCX |
USP9U8MTGV |
| 100 |
119.6 |
20250930-14:58:43.289000 |
ARCX |
USP9U8MV7G |
| 100 |
119.6 |
20250930-14:59:48.988000 |
XNAS |
USP9U8MY9M |
| 100 |
119.64 |
20250930-15:01:06.396000 |
ARCX |
USP9U8N5K6 |
| 100 |
119.65 |
20250930-15:02:47.376000 |
ARCX |
USP9U8NB44 |
| 100 |
119.78 |
20250930-15:04:22.157000 |
ARCX |
USP9U8NFK1 |
| 62 |
119.86 |
20250930-15:05:54.618000 |
ARCX |
USP9U8NIZE |
| 10 |
119.86 |
20250930-15:05:54.618000 |
ARCX |
USP9U8NIZF |
| 10 |
119.86 |
20250930-15:05:54.618000 |
ARCX |
USP9U8NIZG |
| 18 |
119.86 |
20250930-15:05:54.618000 |
ARCX |
USP9U8NIZH |
| 100 |
119.88 |
20250930-15:06:57.539000 |
ARCX |
USP9U8NLFE |
| 100 |
119.87 |
20250930-15:08:46.923000 |
BATS |
USP9U8NQIX |
| 100 |
119.88 |
20250930-15:10:26.462000 |
BATS |
USP9U8NVYD |
| 100 |
119.93 |
20250930-15:11:42.819000 |
ARCX |
USP9U8NYK2 |
| 11 |
119.96 |
20250930-15:13:21.002000 |
ARCX |
USP9U8O2UE |
| 89 |
119.96 |
20250930-15:13:21.002000 |
ARCX |
USP9U8O2UF |
| 100 |
119.94 |
20250930-15:14:40.910000 |
ARCX |
USP9U8O5UD |
| 100 |
119.9 |
20250930-15:16:05.456000 |
ARCX |
USP9U8OCTT |
| 70 |
119.93 |
20250930-15:17:35.722000 |
ARCX |
USP9U8OGA6 |
| 30 |
119.93 |
20250930-15:17:35.723000 |
ARCX |
USP9U8OGA7 |
| 100 |
119.94 |
20250930-15:19:03.523000 |
ARCX |
USP9U8OKFJ |
| 100 |
119.99 |
20250930-15:20:26.291000 |
ARCX |
USP9U8OP9O |
| 100 |
119.94 |
20250930-15:21:44.354000 |
ARCX |
USP9U8OSJC |
| 100 |
119.96 |
20250930-15:22:59.134000 |
ARCX |
USP9U8OVQ7 |
| 100 |
120.01 |
20250930-15:24:38.445000 |
ARCX |
USP9U8P0M6 |
| 100 |
120 |
20250930-15:24:58.970000 |
ARCX |
USP9U8P1L4 |
| 90 |
120.01 |
20250930-15:26:25.182000 |
ARCX |
USP9U8P5HY |
| 1 |
120.01 |
20250930-15:26:25.182000 |
ARCX |
USP9U8P5HZ |
| 9 |
120.01 |
20250930-15:26:25.182000 |
ARCX |
USP9U8P5I0 |
| 100 |
120.05 |
20250930-15:26:45.712000 |
XNAS |
USP9U8P6EL |
| 100 |
120.05 |
20250930-15:28:02.560000 |
EDGA |
USP9U8P9TU |
| 100 |
119.98 |
20250930-15:28:54.376000 |
XNAS |
USP9U8PC2Z |
| 53 |
120.02 |
20250930-15:30:19.286000 |
ARCX |
USP9U8PIXL |
| 47 |
120.02 |
20250930-15:30:19.286000 |
ARCX |
USP9U8PIXM |
| 100 |
120.02 |
20250930-15:31:29.695000 |
EDGA |
USP9U8POOB |
| 100 |
120.02 |
20250930-15:31:29.695000 |
ARCX |
USP9U8POOC |
| 100 |
120.07 |
20250930-15:32:22.053000 |
XNAS |
USP9U8PR8P |
| 100 |
120.04 |
20250930-15:33:40.070000 |
ARCX |
USP9U8PW2O |
| 37 |
120.01 |
20250930-15:34:25.788000 |
ARCX |
USP9U8Q1EC |
| 63 |
120.01 |
20250930-15:34:25.788000 |
ARCX |
USP9U8Q1ED |
| 100 |
120 |
20250930-15:35:12.082000 |
EDGA |
USP9U8Q3ZO |
| 100 |
119.98 |
20250930-15:36:04.513000 |
ARCX |
USP9U8Q700 |
| 26 |
120.02 |
20250930-15:37:06.848000 |
EDGA |
USP9U8QAVY |
| 74 |
120.02 |
20250930-15:37:06.848000 |
EDGA |
USP9U8QAVZ |
| 100 |
120.05 |
20250930-15:37:50.772000 |
ARCX |
USP9U8QDQG |
| 100 |
120.02 |
20250930-15:38:50.145000 |
ARCX |
USP9U8QH1I |
| 100 |
120.01 |
20250930-15:39:29.681000 |
ARCX |
USP9U8QJFF |
| 100 |
120.1 |
20250930-15:40:46.974000 |
ARCX |
USP9U8QPI4 |
| 100 |
120.21 |
20250930-15:41:56.685000 |
XNAS |
USP9U8QWWK |
| 100 |
120.24 |
20250930-15:42:17.446000 |
XNAS |
USP9U8QY55 |
| 32 |
120.13 |
20250930-15:42:53.879000 |
XNAS |
USP9U8R1O0 |
| 68 |
120.13 |
20250930-15:42:53.879000 |
XNAS |
USP9U8R1O1 |
| 1 |
120.2 |
20250930-15:44:00.070000 |
XNAS |
USP9U8R64H |
| 99 |
120.2 |
20250930-15:44:00.070000 |
XNAS |
USP9U8R64I |
| 100 |
120.25 |
20250930-15:44:10.209000 |
ARCX |
USP9U8R6R7 |
| 51 |
120.23 |
20250930-15:45:29.102000 |
XNAS |
USP9U8RI3J |
| 49 |
120.23 |
20250930-15:45:29.102000 |
XNAS |
USP9U8RI3K |
| 100 |
120.32 |
20250930-15:46:11.577000 |
XNAS |
USP9U8RMIK |
| 100 |
120.32 |
20250930-15:46:11.577000 |
XNAS |
USP9U8RMIL |
| 100 |
120.49 |
20250930-15:46:56.310000 |
ARCX |
USP9U8RQ1H |
| 100 |
120.49 |
20250930-15:46:56.310000 |
ARCX |
USP9U8RQ1I |
| 96 |
120.36 |
20250930-15:47:24.329000 |
ARCX |
USP9U8RSO7 |
| 4 |
120.36 |
20250930-15:47:24.329000 |
ARCX |
USP9U8RSO8 |
| 100 |
120.22 |
20250930-15:48:15.964000 |
XNAS |
USP9U8RX3A |
| 21 |
120.27 |
20250930-15:48:48.979000 |
ARCX |
USP9U8RZGB |
| 79 |
120.27 |
20250930-15:48:48.979000 |
ARCX |
USP9U8RZGC |
| 30 |
120.28 |
20250930-15:49:00.032000 |
XNAS |
USP9U8S0CG |
| 3 |
120.28 |
20250930-15:49:00.032000 |
XNAS |
USP9U8S0CH |
| 70 |
120.28 |
20250930-15:49:00.032000 |
XNAS |
USP9U8S0CI |
| 80 |
120.28 |
20250930-15:49:01.082000 |
XNAS |
USP9U8S0LZ |
| 20 |
120.28 |
20250930-15:49:01.082000 |
XNAS |
USP9U8S0M0 |
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.