Skip to main content
logo
TransDigm Group Incorporated (LON:0REK)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,199.74
+6.83 (0.57%)
Aug 21, 2026, 5:13 PM GMT

LON:0REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,218.301,218.301,181.001,195.401,195.400.21%244
Aug 20, 20261,223.001,272.991,190.531,192.911,192.91-2.80%69
Aug 19, 20261,241.051,271.371,220.001,227.331,227.33-0.90%336
Aug 18, 20261,264.401,269.091,210.001,238.431,238.430.29%29
Aug 17, 20261,269.551,300.001,219.501,234.881,234.88-0.57%67
Aug 14, 20261,250.511,268.871,202.001,241.901,241.90-0.01%23
Aug 13, 20261,215.001,266.001,215.001,242.001,242.00-0.24%163
Aug 12, 20261,250.481,273.001,210.001,245.021,245.02-0.11%18
Aug 11, 20261,235.791,250.871,202.001,246.451,246.451.81%26
Aug 10, 20261,260.441,260.441,214.081,224.311,224.31-0.65%151
Aug 7, 20261,286.161,296.311,222.381,232.351,232.35-2.01%27
Aug 6, 20261,286.051,286.051,230.161,257.661,257.661.30%62
Aug 5, 20261,275.051,330.871,236.751,241.581,241.58-2.15%128
Aug 4, 20261,325.601,363.641,237.501,268.801,268.80-0.43%116
Aug 3, 20261,254.381,300.001,210.091,274.261,274.260.98%8,093
Jul 31, 20261,249.001,306.091,235.791,261.881,261.881.37%59
Jul 30, 20261,275.601,281.991,236.161,244.871,244.87-3.17%12
Jul 29, 20261,290.001,340.001,270.521,285.621,285.62-1.62%48
Jul 28, 20261,300.001,319.161,268.601,306.761,306.761.69%76
Jul 27, 20261,250.001,286.111,215.191,285.011,285.013.80%76
Jul 24, 20261,208.011,253.901,190.151,238.011,238.012.73%51
Jul 23, 20261,180.631,230.011,180.631,205.091,205.090.45%10
Jul 22, 20261,260.981,260.981,191.391,199.731,199.73-0.29%100
Jul 21, 20261,242.401,242.401,198.081,203.261,203.26-0.50%50
Jul 20, 20261,215.001,250.161,200.021,209.251,209.25-0.14%27
Jul 17, 20261,212.011,252.041,210.601,211.001,211.00-1.36%95
Jul 16, 20261,244.001,244.001,215.001,227.651,227.650.42%39
Jul 15, 20261,216.001,251.451,150.001,222.461,222.46-0.13%405
Jul 14, 20261,231.001,264.221,211.511,224.061,224.06-0.30%965
Jul 13, 20261,281.151,310.001,214.001,227.801,227.80-5.21%142
Jul 10, 20261,332.401,332.401,281.981,295.321,295.320.04%19
Jul 9, 20261,287.121,359.001,285.001,294.781,294.78-0.34%21
Jul 8, 20261,359.001,379.781,293.871,299.181,299.18-2.29%38
Jul 7, 20261,308.351,363.611,308.351,329.681,329.68-1.08%56
Jul 6, 20261,340.001,380.001,320.001,344.161,344.160.84%827
Jul 2, 20261,309.181,346.851,303.221,333.021,333.021.40%330
Jul 1, 20261,340.791,369.521,285.001,314.581,314.58-0.89%72
Jun 30, 20261,363.611,363.611,309.591,326.351,326.35-0.13%236
Jun 29, 20261,350.001,350.001,287.001,328.101,328.100.65%30
Jun 26, 20261,280.951,338.821,280.951,319.491,319.49-0.90%67
Jun 25, 20261,330.001,365.041,290.001,331.531,331.530.88%84
Jun 24, 20261,324.661,349.991,282.121,319.851,319.852.15%63
Jun 23, 20261,330.001,330.001,277.101,292.011,292.010.26%68
Jun 22, 20261,329.801,357.921,280.011,288.661,288.66-2.57%138
Jun 18, 20261,310.001,341.751,304.341,322.631,322.630.01%157
Jun 17, 20261,295.321,331.331,273.101,322.461,322.461.45%260
Jun 16, 20261,260.001,311.701,245.001,303.511,303.512.10%83
Jun 15, 20261,231.001,300.991,226.921,276.741,276.741.91%286
Jun 12, 20261,257.591,289.991,231.011,252.791,252.790.45%43
Jun 11, 20261,243.001,258.991,190.001,247.131,247.131.71%94