TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,258.98
+14.11 (1.13%)
Jul 31, 2026, 5:01 PM GMT
LON:0REK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,249.00 | 1,306.09 | 1,235.79 | 1,261.88 | 1,261.88 | 1.37% | 59 |
| Jul 30, 2026 | 1,275.60 | 1,281.99 | 1,236.16 | 1,244.87 | 1,244.87 | -3.17% | 12 |
| Jul 29, 2026 | 1,290.00 | 1,340.00 | 1,270.52 | 1,285.62 | 1,285.62 | -1.62% | 48 |
| Jul 28, 2026 | 1,300.00 | 1,319.16 | 1,268.60 | 1,306.76 | 1,306.76 | 1.69% | 76 |
| Jul 27, 2026 | 1,250.00 | 1,286.11 | 1,215.19 | 1,285.01 | 1,285.01 | 3.80% | 76 |
| Jul 24, 2026 | 1,208.01 | 1,253.90 | 1,190.15 | 1,238.01 | 1,238.01 | 2.73% | 51 |
| Jul 23, 2026 | 1,180.63 | 1,230.01 | 1,180.63 | 1,205.09 | 1,205.09 | 0.45% | 10 |
| Jul 22, 2026 | 1,260.98 | 1,260.98 | 1,191.39 | 1,199.73 | 1,199.73 | -0.29% | 100 |
| Jul 21, 2026 | 1,242.40 | 1,242.40 | 1,198.08 | 1,203.26 | 1,203.26 | -0.50% | 50 |
| Jul 20, 2026 | 1,215.00 | 1,250.16 | 1,200.02 | 1,209.25 | 1,209.25 | -0.14% | 27 |
| Jul 17, 2026 | 1,212.01 | 1,252.04 | 1,210.60 | 1,211.00 | 1,211.00 | -1.36% | 95 |
| Jul 16, 2026 | 1,244.00 | 1,244.00 | 1,215.00 | 1,227.65 | 1,227.65 | 0.42% | 39 |
| Jul 15, 2026 | 1,216.00 | 1,251.45 | 1,150.00 | 1,222.46 | 1,222.46 | -0.13% | 405 |
| Jul 14, 2026 | 1,231.00 | 1,264.22 | 1,211.51 | 1,224.06 | 1,224.06 | -0.30% | 965 |
| Jul 13, 2026 | 1,281.15 | 1,310.00 | 1,214.00 | 1,227.80 | 1,227.80 | -5.21% | 142 |
| Jul 10, 2026 | 1,332.40 | 1,332.40 | 1,281.98 | 1,295.32 | 1,295.32 | 0.04% | 19 |
| Jul 9, 2026 | 1,287.12 | 1,359.00 | 1,285.00 | 1,294.78 | 1,294.78 | -0.34% | 21 |
| Jul 8, 2026 | 1,359.00 | 1,379.78 | 1,293.87 | 1,299.18 | 1,299.18 | -2.29% | 38 |
| Jul 7, 2026 | 1,308.35 | 1,363.61 | 1,308.35 | 1,329.68 | 1,329.68 | -1.08% | 56 |
| Jul 6, 2026 | 1,340.00 | 1,380.00 | 1,320.00 | 1,344.16 | 1,344.16 | 0.84% | 827 |
| Jul 2, 2026 | 1,309.18 | 1,346.85 | 1,303.22 | 1,333.02 | 1,333.02 | 1.40% | 330 |
| Jul 1, 2026 | 1,340.79 | 1,369.52 | 1,285.00 | 1,314.58 | 1,314.58 | -0.89% | 72 |
| Jun 30, 2026 | 1,363.61 | 1,363.61 | 1,309.59 | 1,326.35 | 1,326.35 | -0.13% | 236 |
| Jun 29, 2026 | 1,350.00 | 1,350.00 | 1,287.00 | 1,328.10 | 1,328.10 | 0.65% | 30 |
| Jun 26, 2026 | 1,280.95 | 1,338.82 | 1,280.95 | 1,319.49 | 1,319.49 | -0.90% | 67 |
| Jun 25, 2026 | 1,330.00 | 1,365.04 | 1,290.00 | 1,331.53 | 1,331.53 | 0.88% | 84 |
| Jun 24, 2026 | 1,324.66 | 1,349.99 | 1,282.12 | 1,319.85 | 1,319.85 | 2.15% | 63 |
| Jun 23, 2026 | 1,330.00 | 1,330.00 | 1,277.10 | 1,292.01 | 1,292.01 | 0.26% | 68 |
| Jun 22, 2026 | 1,329.80 | 1,357.92 | 1,280.01 | 1,288.66 | 1,288.66 | -2.57% | 138 |
| Jun 18, 2026 | 1,310.00 | 1,341.75 | 1,304.34 | 1,322.63 | 1,322.63 | 0.01% | 157 |
| Jun 17, 2026 | 1,295.32 | 1,331.33 | 1,273.10 | 1,322.46 | 1,322.46 | 1.45% | 260 |
| Jun 16, 2026 | 1,260.00 | 1,311.70 | 1,245.00 | 1,303.51 | 1,303.51 | 2.10% | 83 |
| Jun 15, 2026 | 1,231.00 | 1,300.99 | 1,226.92 | 1,276.74 | 1,276.74 | 1.91% | 286 |
| Jun 12, 2026 | 1,257.59 | 1,289.99 | 1,231.01 | 1,252.79 | 1,252.79 | 0.45% | 43 |
| Jun 11, 2026 | 1,243.00 | 1,258.99 | 1,190.00 | 1,247.13 | 1,247.13 | 1.71% | 94 |
| Jun 10, 2026 | 1,295.05 | 1,295.05 | 1,223.92 | 1,226.21 | 1,226.21 | -0.83% | 94 |
| Jun 9, 2026 | 1,239.35 | 1,280.00 | 1,209.98 | 1,236.48 | 1,236.48 | 2.14% | 512 |
| Jun 8, 2026 | 1,210.02 | 1,270.00 | 1,203.13 | 1,210.58 | 1,210.58 | -1.37% | 76 |
| Jun 5, 2026 | 1,265.42 | 1,265.42 | 1,203.00 | 1,227.39 | 1,227.39 | 0.14% | 51 |
| Jun 4, 2026 | 1,198.58 | 1,248.28 | 1,195.00 | 1,225.68 | 1,225.68 | 0.02% | 170 |
| Jun 3, 2026 | 1,286.00 | 1,286.00 | 1,200.48 | 1,225.41 | 1,225.41 | -1.78% | 107 |
| Jun 2, 2026 | 1,244.30 | 1,260.09 | 1,196.80 | 1,247.63 | 1,247.63 | -0.39% | 162 |
| Jun 1, 2026 | 1,258.32 | 1,314.95 | 1,226.51 | 1,252.54 | 1,252.54 | -1.19% | 1,554 |
| May 29, 2026 | 1,290.00 | 1,295.00 | 1,241.06 | 1,267.62 | 1,267.62 | 0.25% | 38 |
| May 28, 2026 | 1,228.24 | 1,280.11 | 1,213.74 | 1,264.41 | 1,264.41 | 1.71% | 88 |
| May 27, 2026 | 1,207.71 | 1,247.43 | 1,207.71 | 1,243.12 | 1,243.12 | 1.76% | 180 |
| May 26, 2026 | 1,255.97 | 1,262.00 | 1,195.00 | 1,221.63 | 1,221.63 | 0.63% | 221 |
| May 22, 2026 | 1,209.32 | 1,249.55 | 1,199.00 | 1,214.01 | 1,214.01 | -0.40% | 34 |
| May 21, 2026 | 1,206.00 | 1,218.93 | 1,177.00 | 1,218.93 | 1,218.93 | 1.45% | 244 |
| May 20, 2026 | 1,179.00 | 1,207.14 | 1,140.45 | 1,201.52 | 1,201.52 | 0.95% | 35 |