TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,576.30
-27.11 (-1.69%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,578.18 | 1,600.97 | 1,560.14 | 1,576.30 | 1,576.30 | -1.69% | 42 |
| Jul 31, 2025 | 1,599.03 | 1,620.00 | 1,599.03 | 1,603.41 | 1,603.41 | -0.94% | 10 |
| Jul 30, 2025 | 1,610.05 | 1,622.64 | 1,599.59 | 1,618.56 | 1,618.56 | 0.66% | 6 |
| Jul 29, 2025 | 1,609.65 | 1,616.05 | 1,603.93 | 1,608.00 | 1,608.00 | 0.11% | 11 |
| Jul 28, 2025 | 1,563.00 | 1,616.00 | 1,563.00 | 1,606.29 | 1,606.29 | 0.47% | 27 |
| Jul 25, 2025 | 1,602.00 | 1,602.00 | 1,590.01 | 1,598.80 | 1,598.80 | -0.67% | 10 |
| Jul 24, 2025 | 1,610.22 | 1,614.90 | 1,597.70 | 1,609.63 | 1,609.63 | 1.37% | 6 |
| Jul 23, 2025 | 1,573.53 | 1,594.55 | 1,573.53 | 1,587.92 | 1,587.92 | 1.88% | 52 |
| Jul 22, 2025 | 1,563.55 | 1,592.82 | 1,556.11 | 1,558.67 | 1,558.67 | -2.38% | 18 |
| Jul 21, 2025 | 1,592.36 | 1,607.05 | 1,580.34 | 1,596.71 | 1,596.71 | 0.03% | 27 |
| Jul 18, 2025 | 1,600.21 | 1,604.57 | 1,586.50 | 1,596.23 | 1,596.23 | 1.21% | 11 |
| Jul 17, 2025 | 1,585.87 | 1,589.56 | 1,561.32 | 1,577.16 | 1,577.16 | 0.91% | 82 |
| Jul 16, 2025 | 1,575.38 | 1,586.05 | 1,542.99 | 1,562.96 | 1,562.96 | -0.58% | 45 |
| Jul 15, 2025 | 1,573.42 | 1,580.05 | 1,568.57 | 1,572.00 | 1,572.00 | 0.09% | 12 |
| Jul 14, 2025 | 1,545.00 | 1,570.52 | 1,530.24 | 1,570.52 | 1,570.52 | 1.72% | 16 |
| Jul 11, 2025 | 1,549.00 | 1,551.31 | 1,525.22 | 1,543.95 | 1,543.95 | 1.56% | 11 |
| Jul 10, 2025 | 1,526.27 | 1,530.79 | 1,520.17 | 1,520.17 | 1,520.17 | -0.05% | 22 |
| Jul 9, 2025 | 1,534.24 | 1,538.17 | 1,517.31 | 1,520.89 | 1,520.89 | -0.39% | 54 |
| Jul 8, 2025 | 1,508.12 | 1,536.57 | 1,505.76 | 1,526.79 | 1,526.79 | -0.31% | 8 |
| Jul 7, 2025 | 1,528.00 | 1,546.66 | 1,523.00 | 1,531.49 | 1,531.49 | 0.52% | 10 |
| Jul 3, 2025 | 1,522.00 | 1,524.86 | 1,492.78 | 1,523.53 | 1,523.53 | 0.58% | 9 |
| Jul 2, 2025 | 1,495.17 | 1,517.64 | 1,495.00 | 1,514.79 | 1,514.79 | 1.50% | 603 |
| Jul 1, 2025 | 1,514.95 | 1,528.92 | 1,484.62 | 1,492.37 | 1,492.37 | -1.59% | 151 |
| Jun 30, 2025 | 1,504.59 | 1,516.56 | 1,501.00 | 1,516.54 | 1,516.54 | 1.08% | 36 |
| Jun 27, 2025 | 1,471.28 | 1,501.17 | 1,471.28 | 1,500.28 | 1,500.28 | 1.30% | 68 |
| Jun 26, 2025 | 1,477.03 | 1,485.26 | 1,461.70 | 1,481.08 | 1,481.08 | 1.76% | 7 |
| Jun 25, 2025 | 1,476.05 | 1,476.05 | 1,455.50 | 1,455.50 | 1,455.50 | -0.01% | 16 |
| Jun 24, 2025 | 1,478.52 | 1,478.52 | 1,452.34 | 1,455.62 | 1,455.62 | -0.15% | 15 |
| Jun 23, 2025 | 1,445.10 | 1,458.99 | 1,432.14 | 1,457.86 | 1,457.86 | 1.87% | 12 |
| Jun 20, 2025 | 1,408.75 | 1,436.91 | 1,408.75 | 1,431.10 | 1,431.10 | 0.14% | 8 |
| Jun 18, 2025 | 1,430.00 | 1,435.00 | 1,418.01 | 1,429.11 | 1,429.11 | 0.30% | 6 |
| Jun 17, 2025 | 1,423.82 | 1,427.81 | 1,419.95 | 1,424.89 | 1,424.89 | -1.14% | 6 |
| Jun 16, 2025 | 1,444.73 | 1,454.21 | 1,433.95 | 1,441.25 | 1,441.25 | -0.53% | 4 |
| Jun 13, 2025 | 1,440.00 | 1,455.45 | 1,420.00 | 1,448.98 | 1,448.98 | 0.19% | 23 |
| Jun 12, 2025 | 1,429.59 | 1,446.30 | 1,420.00 | 1,446.30 | 1,446.30 | 1.79% | 3 |
| Jun 11, 2025 | 1,458.26 | 1,458.26 | 1,379.60 | 1,420.89 | 1,420.89 | -0.81% | 75 |
| Jun 10, 2025 | 1,446.65 | 1,461.44 | 1,416.24 | 1,432.50 | 1,432.50 | -2.36% | 22 |
| Jun 9, 2025 | 1,474.07 | 1,474.07 | 1,447.59 | 1,467.08 | 1,467.08 | 0.14% | 6 |
| Jun 6, 2025 | 1,463.00 | 1,465.04 | 1,444.96 | 1,465.04 | 1,465.04 | 1.35% | 24 |
| Jun 5, 2025 | 1,451.81 | 1,463.00 | 1,438.32 | 1,445.47 | 1,445.47 | -0.93% | 13 |
| Jun 4, 2025 | 1,465.74 | 1,467.00 | 1,456.19 | 1,459.05 | 1,459.05 | 0.40% | 5 |
| Jun 3, 2025 | 1,453.56 | 1,461.15 | 1,440.32 | 1,453.29 | 1,453.29 | 0.73% | 75 |
| Jun 2, 2025 | 1,465.49 | 1,465.62 | 1,442.71 | 1,442.71 | 1,442.71 | -1.24% | 29 |
| May 30, 2025 | 1,464.77 | 1,465.45 | 1,451.79 | 1,460.84 | 1,460.84 | -0.12% | 25 |
| May 29, 2025 | 1,450.00 | 1,465.41 | 1,430.97 | 1,462.54 | 1,462.54 | - | 19 |
| May 28, 2025 | 1,440.44 | 1,472.20 | 1,440.44 | 1,462.50 | 1,462.50 | 0.71% | 6 |
| May 27, 2025 | 1,450.06 | 1,455.52 | 1,435.43 | 1,452.16 | 1,452.16 | 1.18% | 7 |
| May 23, 2025 | 1,395.69 | 1,435.27 | 1,390.00 | 1,435.27 | 1,435.27 | 1.86% | 8 |
| May 22, 2025 | 1,407.48 | 1,412.82 | 1,400.14 | 1,409.05 | 1,409.05 | 0.02% | 7 |
| May 21, 2025 | 1,446.82 | 1,455.27 | 1,407.79 | 1,408.73 | 1,408.73 | -1.75% | 5 |