TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,193.34
+10.66 (0.90%)
May 14, 2026, 8:33 AM GMT
LON:0REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,145.00 | 1,192.00 | 1,145.00 | 1,192.00 | - | 0.74% | 281 |
| May 12, 2026 | 1,230.00 | 1,230.00 | 1,145.00 | 1,183.20 | 1,183.20 | -1.26% | 284 |
| May 11, 2026 | 1,250.00 | 1,267.00 | 1,191.96 | 1,198.24 | 1,198.24 | -2.22% | 179 |
| May 8, 2026 | 1,266.82 | 1,302.00 | 1,215.48 | 1,225.49 | 1,225.49 | -1.68% | 108 |
| May 7, 2026 | 1,233.37 | 1,262.77 | 1,200.00 | 1,246.37 | 1,246.37 | 0.99% | 205 |
| May 6, 2026 | 1,191.34 | 1,266.00 | 1,191.34 | 1,234.17 | 1,234.17 | 2.47% | 78 |
| May 5, 2026 | 1,150.00 | 1,245.99 | 1,150.00 | 1,204.42 | 1,204.42 | 4.18% | 200 |
| May 4, 2026 | 1,147.00 | 1,182.74 | 1,146.00 | 1,156.12 | 1,156.12 | -0.18% | 41 |
| May 1, 2026 | 1,160.30 | 1,194.85 | 1,124.32 | 1,158.20 | 1,158.20 | 0.24% | 30 |
| Apr 30, 2026 | 1,165.00 | 1,170.31 | 1,120.62 | 1,155.44 | 1,155.44 | 1.30% | 70 |
| Apr 29, 2026 | 1,165.00 | 1,177.46 | 1,128.01 | 1,140.59 | 1,140.59 | -0.18% | 37 |
| Apr 28, 2026 | 1,133.00 | 1,175.00 | 1,133.00 | 1,142.59 | 1,142.59 | -0.64% | 31 |
| Apr 27, 2026 | 1,180.92 | 1,193.74 | 1,100.00 | 1,149.90 | 1,149.90 | 0.09% | 34 |
| Apr 24, 2026 | 1,197.98 | 1,207.85 | 1,137.49 | 1,148.87 | 1,148.87 | -1.24% | 76 |
| Apr 23, 2026 | 1,244.00 | 1,244.00 | 1,155.03 | 1,163.34 | 1,163.34 | -1.86% | 73 |
| Apr 22, 2026 | 1,228.00 | 1,228.00 | 1,181.84 | 1,185.33 | 1,185.33 | -1.36% | 52 |
| Apr 21, 2026 | 1,313.45 | 1,313.45 | 1,201.72 | 1,201.72 | 1,201.72 | -5.12% | 62 |
| Apr 20, 2026 | 1,265.87 | 1,299.00 | 1,239.94 | 1,266.58 | 1,266.58 | -0.66% | 30 |
| Apr 17, 2026 | 1,268.09 | 1,291.03 | 1,205.97 | 1,274.96 | 1,274.96 | 3.07% | 169 |
| Apr 16, 2026 | 1,330.00 | 1,330.00 | 1,218.01 | 1,237.01 | 1,237.01 | -3.60% | 79 |
| Apr 15, 2026 | 1,333.34 | 1,333.34 | 1,255.47 | 1,283.24 | 1,283.24 | -0.92% | 770 |
| Apr 14, 2026 | 1,250.00 | 1,308.00 | 1,220.00 | 1,295.15 | 1,295.15 | 5.90% | 531 |
| Apr 13, 2026 | 1,250.00 | 1,250.00 | 1,190.00 | 1,223.02 | 1,223.02 | 1.12% | 48 |
| Apr 10, 2026 | 1,240.00 | 1,250.00 | 1,202.63 | 1,209.49 | 1,209.49 | -1.31% | 89 |
| Apr 9, 2026 | 1,240.00 | 1,250.00 | 1,191.90 | 1,225.51 | 1,225.51 | 0.68% | 17 |
| Apr 8, 2026 | 1,179.00 | 1,225.44 | 1,179.00 | 1,217.19 | 1,217.19 | 3.21% | 151 |
| Apr 7, 2026 | 1,189.64 | 1,196.95 | 1,148.21 | 1,179.36 | 1,179.36 | 1.75% | 23 |
| Apr 2, 2026 | 1,132.00 | 1,189.28 | 1,120.71 | 1,159.05 | 1,159.05 | -1.20% | 12 |
| Apr 1, 2026 | 1,125.00 | 1,197.63 | 1,125.00 | 1,173.13 | 1,173.13 | 1.78% | 101 |
| Mar 31, 2026 | 1,126.11 | 1,174.76 | 1,126.11 | 1,152.64 | 1,152.64 | 1.45% | 248 |
| Mar 30, 2026 | 1,140.03 | 1,185.00 | 1,100.00 | 1,136.16 | 1,136.16 | -0.68% | 967 |
| Mar 27, 2026 | 1,157.00 | 1,163.90 | 1,135.82 | 1,143.99 | 1,143.99 | -0.65% | 53 |
| Mar 26, 2026 | 1,156.49 | 1,174.99 | 1,118.90 | 1,151.50 | 1,151.50 | -0.63% | 26 |
| Mar 25, 2026 | 1,181.38 | 1,200.78 | 1,149.45 | 1,158.85 | 1,158.85 | 0.47% | 27 |
| Mar 24, 2026 | 1,150.23 | 1,195.99 | 1,140.42 | 1,153.47 | 1,153.47 | -0.56% | 201 |
| Mar 23, 2026 | 1,150.73 | 1,219.00 | 1,147.29 | 1,160.00 | 1,160.00 | -1.41% | 96 |
| Mar 20, 2026 | 1,207.90 | 1,239.99 | 1,156.65 | 1,176.55 | 1,176.55 | -1.81% | 236 |
| Mar 19, 2026 | 1,235.55 | 1,235.55 | 1,175.68 | 1,198.29 | 1,198.29 | -0.48% | 101 |
| Mar 18, 2026 | 1,229.00 | 1,249.42 | 1,203.12 | 1,204.13 | 1,204.13 | -2.76% | 35 |
| Mar 17, 2026 | 1,245.00 | 1,270.00 | 1,224.68 | 1,238.29 | 1,238.29 | -0.86% | 105 |
| Mar 16, 2026 | 1,256.84 | 1,270.54 | 1,215.01 | 1,249.03 | 1,249.03 | 1.75% | 53 |
| Mar 13, 2026 | 1,268.07 | 1,268.07 | 1,209.03 | 1,227.54 | 1,227.54 | -0.38% | 93 |
| Mar 12, 2026 | 1,245.00 | 1,274.00 | 1,223.89 | 1,232.19 | 1,232.19 | -1.37% | 41 |
| Mar 11, 2026 | 1,250.00 | 1,280.00 | 1,249.03 | 1,249.33 | 1,249.33 | -1.32% | 23 |
| Mar 10, 2026 | 1,277.93 | 1,300.00 | 1,252.67 | 1,265.99 | 1,265.99 | -0.22% | 19 |
| Mar 9, 2026 | 1,273.00 | 1,295.32 | 1,252.00 | 1,268.77 | 1,268.77 | -1.87% | 55 |
| Mar 6, 2026 | 1,290.00 | 1,320.00 | 1,282.00 | 1,292.92 | 1,292.92 | 0.22% | 14 |
| Mar 5, 2026 | 1,340.50 | 1,340.50 | 1,279.66 | 1,290.13 | 1,290.13 | -2.47% | 20 |
| Mar 4, 2026 | 1,326.25 | 1,336.39 | 1,300.00 | 1,322.87 | 1,322.87 | -0.30% | 301 |
| Mar 3, 2026 | 1,319.00 | 1,326.90 | 1,285.74 | 1,326.90 | 1,326.90 | 0.69% | 249 |