Skip to main content
TransDigm Group Incorporated (LON:0REK)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
1,234.41
+5.97 (0.49%)
Nov 11, 2026, 5:06 PM GMT

LON:0REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20261,212.001,249.681,204.151,234.411,234.410.49%165
Nov 10, 20261,211.481,267.601,180.001,228.441,228.440.54%172
Nov 9, 20261,224.741,241.981,196.381,221.811,221.811.94%318
Nov 6, 20261,184.141,204.581,169.761,198.531,198.531.35%122
Nov 5, 20261,236.001,236.001,178.651,182.551,182.55-3.04%109
Nov 4, 20261,185.661,237.621,185.661,219.671,219.671.04%55
Nov 3, 20261,226.951,234.001,192.581,207.111,207.11-0.12%412
Nov 2, 20261,156.531,211.261,135.001,208.611,208.615.27%93
Oct 30, 20261,167.001,185.991,145.251,148.071,148.07-2.45%119
Oct 29, 20261,125.001,183.391,125.001,176.951,176.953.45%78
Oct 28, 20261,111.001,151.551,111.001,137.721,137.720.48%60
Oct 27, 20261,146.291,146.291,116.741,132.291,132.290.77%20
Oct 26, 20261,104.001,126.331,104.001,123.611,123.612.16%103
Oct 23, 20261,157.161,157.161,082.391,099.841,099.84-1.53%168
Oct 22, 20261,124.451,149.891,104.241,116.961,116.96-1.64%30
Oct 21, 20261,137.691,152.701,130.941,135.641,135.64-0.58%15
Oct 20, 20261,138.121,153.691,109.001,142.251,142.25-56
Oct 19, 20261,160.001,160.001,125.241,142.271,142.27-38
Oct 16, 20261,140.001,158.101,124.001,142.291,142.291.17%94
Oct 15, 20261,115.001,138.001,095.001,129.091,129.092.70%111
Oct 14, 20261,108.391,133.221,096.081,099.421,099.42-0.92%25
Oct 13, 20261,131.001,157.001,090.711,109.671,109.67-0.70%59
Oct 12, 20261,103.001,129.771,085.001,117.541,117.541.54%48
Oct 9, 20261,085.001,105.631,080.001,100.611,100.610.25%13
Oct 8, 20261,094.041,108.501,077.971,097.921,097.920.10%176
Oct 7, 20261,108.621,108.621,082.851,096.821,096.82-1.03%32
Oct 6, 20261,107.001,113.751,080.501,108.221,108.221.26%35
Oct 5, 20261,081.691,107.561,070.001,094.481,094.48-0.04%109
Oct 2, 20261,090.001,131.001,079.181,094.891,094.890.08%25
Oct 1, 20261,082.601,101.391,071.251,094.031,094.031.48%44
Sep 30, 20261,098.001,111.851,077.761,078.041,078.04-1.62%59
Sep 29, 20261,103.901,128.001,090.511,095.771,095.77-0.93%82
Sep 28, 20261,085.001,124.951,085.001,106.111,106.11-0.71%45
Sep 25, 20261,110.001,116.631,100.001,114.061,114.060.55%93
Sep 24, 20261,096.551,113.661,096.551,107.951,107.95-0.13%15
Sep 23, 20261,107.311,126.631,100.001,109.371,109.370.24%44
Sep 22, 20261,106.951,123.901,086.111,106.731,106.73-0.39%140
Sep 21, 20261,082.541,112.841,082.541,111.031,111.032.72%223
Sep 18, 20261,078.461,101.491,050.001,081.661,081.66-0.04%103
Sep 17, 20261,090.001,108.111,080.031,082.091,082.09-1.45%216
Sep 16, 20261,088.991,111.221,079.911,098.061,098.060.22%73
Sep 15, 20261,131.001,131.001,089.381,095.701,095.70-1.48%58
Sep 14, 20261,175.991,175.991,102.371,112.171,112.17-2.99%222
Sep 11, 20261,141.301,147.001,127.001,146.451,146.452.01%48
Sep 10, 20261,162.271,162.271,110.001,123.871,123.87-0.71%70
Sep 9, 20261,135.541,170.491,131.441,131.961,131.96-1.41%85
Sep 8, 20261,182.051,182.051,145.001,148.121,148.12-0.78%105
Sep 4, 20261,165.811,183.981,132.001,157.191,157.190.41%21
Sep 3, 20261,150.001,180.001,145.271,152.451,152.45-0.62%36
Sep 2, 20261,161.301,171.601,139.101,159.601,159.600.04%279