Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

TransDigm Group Incorporated (0REK.L)

1,407.52
-1.03
(-0.07%)
At close: April 30 at 7:07:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,372.621,407.521,372.621,407.521,407.522
Apr 29, 20251,398.891,411.201,397.141,397.141,397.1417
Apr 28, 20251,368.011,399.991,368.011,394.571,394.574
Apr 25, 20251,377.161,380.531,366.301,377.001,377.007
Apr 24, 20251,357.281,367.711,357.281,366.361,366.3617
Apr 23, 20251,340.971,364.611,336.171,352.801,352.8022
Apr 22, 20251,312.951,313.501,290.111,313.501,313.5086
Apr 17, 20251,340.001,355.201,334.001,355.201,355.2015
Apr 16, 20251,360.961,386.201,349.301,349.301,349.3013
Apr 15, 20251,333.701,362.211,325.011,360.471,360.4714
Apr 14, 20251,325.001,338.601,313.901,328.381,328.387
Apr 11, 20251,300.801,310.231,282.601,308.751,308.7525
Apr 10, 20251,313.511,330.131,271.071,286.291,286.2915
Apr 9, 20251,229.901,302.571,212.431,302.291,302.2917
Apr 8, 20251,290.001,313.661,239.461,239.461,239.461,643
Apr 7, 20251,206.881,283.781,179.921,240.531,240.53309
Apr 4, 20251,300.001,339.741,248.641,254.251,254.25217
Apr 3, 20251,370.111,400.001,341.111,380.621,380.6237
Apr 2, 20251,385.051,412.711,377.031,406.001,406.0026
Apr 1, 20251,390.361,401.191,375.951,388.991,388.9963
Mar 31, 20251,378.341,399.001,370.991,377.871,377.876
Mar 28, 20251,379.951,384.251,364.601,381.141,381.14737
Mar 27, 20251,383.231,400.031,371.711,378.011,378.0139
Mar 26, 20251,400.001,414.981,388.521,388.521,388.5213
Mar 25, 20251,379.891,392.231,374.951,381.041,381.0439
Mar 24, 20251,351.351,381.911,346.751,378.091,378.0928
Mar 21, 20251,368.321,368.321,330.001,337.741,337.7498
Mar 20, 20251,356.101,369.331,349.661,359.891,359.8938
Mar 19, 20251,347.451,364.391,335.711,361.881,361.8867
Mar 18, 20251,354.951,369.641,334.651,347.191,347.199
Mar 17, 20251,375.001,375.001,332.941,355.761,355.7613
Mar 14, 20251,336.461,352.961,335.781,347.711,347.7158
Mar 13, 20251,323.201,338.541,313.721,338.541,338.54677
Mar 12, 20251,328.471,329.491,306.291,325.291,325.29132
Mar 11, 20251,342.951,342.951,305.771,328.721,328.72194
Mar 10, 20251,343.241,355.431,321.411,324.741,324.74138
Mar 7, 20251,329.881,338.831,314.611,314.611,314.61262
Mar 6, 20251,360.881,363.611,341.021,342.341,342.3423
Mar 5, 20251,368.401,370.001,343.581,367.441,367.4420
Mar 4, 20251,352.471,365.581,335.101,365.581,365.5811
Mar 3, 20251,371.391,379.001,357.781,371.621,371.6255
Feb 28, 20251,302.821,368.361,302.821,338.491,338.4913
Feb 27, 20251,344.831,358.531,333.001,353.151,353.1534
Feb 26, 20251,337.071,347.861,327.211,332.221,332.2211
Feb 25, 20251,320.001,328.831,310.231,328.831,328.8322
Feb 24, 20251,330.001,330.001,290.551,315.471,315.4756
Feb 21, 20251,314.001,314.001,285.401,285.401,285.4066
Feb 20, 20251,339.971,345.001,315.001,316.211,316.2164
Feb 19, 20251,305.761,340.701,300.451,334.681,334.6829
Feb 18, 20251,316.761,326.831,299.101,301.221,301.2298
Feb 14, 20251,307.981,334.671,303.431,321.661,321.66171
Feb 13, 20251,359.661,359.661,346.971,352.111,352.1118
Feb 12, 20251,347.521,365.831,338.861,361.901,361.9019
Feb 11, 20251,329.941,357.031,322.821,357.031,357.0312
Feb 10, 20251,328.071,331.181,317.731,325.611,325.6119
Feb 7, 20251,315.571,330.081,300.421,315.601,315.6066
Feb 6, 20251,285.161,300.001,267.841,282.691,282.6938
Feb 5, 20251,323.151,323.151,278.841,301.511,301.5133
Feb 4, 20251,301.361,332.841,301.361,325.331,325.3357
Feb 3, 20251,335.001,356.001,328.001,352.621,352.62393
Jan 31, 20251,355.011,377.641,355.011,355.181,355.1845
Jan 30, 20251,342.321,363.571,340.421,363.261,363.26133
Jan 29, 20251,335.281,346.181,310.831,340.191,340.1973
Jan 28, 20251,341.561,363.251,323.931,332.021,332.02230
Jan 27, 20251,339.791,339.791,320.961,337.821,337.82184
Jan 24, 20251,354.001,354.001,337.581,340.371,340.3799
Jan 23, 20251,375.001,377.421,337.681,349.031,349.0380
Jan 22, 20251,360.001,360.401,343.051,355.801,355.80233
Jan 21, 20251,380.001,380.001,351.071,356.981,356.98142
Jan 17, 20251,328.881,339.321,314.891,338.221,338.22142
Jan 16, 20251,305.001,324.691,295.571,324.691,324.69130
Jan 15, 20251,300.001,315.451,286.351,293.261,293.2645
Jan 14, 20251,285.091,303.651,281.611,300.311,300.3111
Jan 13, 20251,250.021,265.381,250.021,264.321,264.3212
Jan 10, 20251,262.481,286.351,262.481,269.901,269.9089
Jan 8, 20251,260.401,273.551,237.411,273.551,273.55239
Jan 7, 20251,254.221,261.291,241.271,257.891,257.8968
Jan 6, 20251,291.801,291.801,255.911,255.911,255.9149
Jan 3, 20251,266.461,281.341,255.991,279.561,279.5667
Jan 2, 20251,280.511,280.511,246.801,249.241,249.24188
Dec 31, 20241,296.261,296.261,267.531,267.531,267.5324
Dec 30, 20241,259.641,284.771,252.911,278.081,278.0821
Dec 27, 20241,277.921,301.871,277.891,289.741,289.7456
Dec 24, 20241,299.001,299.001,273.301,296.241,296.247
Dec 23, 20241,279.871,285.831,263.041,285.831,285.8349
Dec 20, 20241,246.161,279.091,240.001,279.091,279.09170
Dec 19, 20241,256.321,271.931,241.011,256.031,256.03101
Dec 18, 20241,274.161,281.171,258.631,276.491,276.4978
Dec 17, 20241,253.651,279.991,253.651,271.151,271.15105
Dec 16, 20241,267.301,284.201,253.701,284.201,284.2056
Dec 13, 20241,239.181,256.641,239.181,252.201,252.20121
Dec 12, 20241,254.801,254.801,235.791,252.001,252.0052
Dec 11, 20241,272.631,274.951,253.171,253.171,253.17559
Dec 10, 20241,271.981,271.981,253.211,263.141,263.14149
Dec 9, 20241,271.491,285.341,251.301,258.861,258.8687
Dec 6, 20241,284.871,305.181,270.751,272.351,272.3549
Dec 5, 20241,298.601,308.381,287.011,290.991,290.99115
Dec 4, 20241,265.881,308.571,253.001,308.571,308.5775
Dec 3, 20241,271.571,271.571,249.991,251.441,251.4494
Dec 2, 20241,258.611,284.701,244.091,284.701,284.7095
Nov 29, 20241,262.701,267.701,241.611,252.971,252.971,177
Nov 27, 20241,267.311,268.701,245.611,253.451,253.4582
Nov 26, 20241,265.131,274.661,247.621,253.101,253.1097
Nov 25, 20241,256.301,269.471,250.781,251.891,251.89143
Nov 22, 20241,239.001,265.451,225.241,259.821,259.82244
Nov 21, 20241,288.131,309.001,247.561,251.601,251.60650
Nov 20, 20241,263.131,294.681,247.351,284.031,284.034,669
Nov 19, 20241,249.331,258.241,237.961,254.291,254.29415
Nov 18, 20241,255.001,264.121,242.991,253.081,253.08135
Nov 15, 20241,265.001,278.501,240.211,252.711,252.71794
Nov 14, 20241,363.021,363.021,268.031,268.031,268.03176
Nov 13, 20241,361.401,378.261,353.441,365.271,365.27120
Nov 12, 20241,383.761,385.941,345.521,350.001,350.00135
Nov 11, 20241,361.041,384.401,361.041,376.691,376.69181
Nov 8, 20241,335.001,366.201,328.001,366.201,366.20168
Nov 7, 20241,331.701,345.291,314.101,327.971,327.97324
Nov 6, 20241,393.901,393.901,366.641,376.501,376.50253
Nov 5, 20241,319.071,335.061,313.001,334.801,334.8079
Nov 4, 20241,317.391,322.751,298.071,319.001,319.0086
Nov 1, 20241,315.561,315.561,301.801,303.761,303.7666
Oct 31, 20241,315.001,330.371,300.971,306.671,306.6763
Oct 30, 20241,334.761,342.621,332.071,337.651,337.6536
Oct 29, 20241,325.001,340.861,325.001,340.011,340.0127
Oct 28, 20241,365.561,365.561,343.891,344.701,344.7049
Oct 25, 20241,361.751,361.801,340.981,352.621,352.62180
Oct 24, 20241,348.371,374.371,344.311,355.691,355.69169
Oct 23, 20241,350.461,369.001,344.231,359.831,359.8317,269
Oct 22, 20241,376.651,382.971,337.591,354.301,354.3067
Oct 21, 20241,402.721,408.281,375.061,387.381,387.38154
Oct 18, 20241,408.001,419.091,390.501,393.731,393.7312
Oct 17, 20241,399.011,414.741,379.801,408.681,408.6893
Oct 16, 20241,382.391,401.661,375.201,389.251,389.2592
Oct 15, 20241,423.091,425.011,390.001,404.001,404.00154
Oct 14, 20241,419.691,424.401,410.781,410.781,410.78146
Oct 11, 20241,389.781,402.101,369.781,399.991,399.9991
Oct 10, 20241,386.981,386.981,359.601,367.391,367.39164
Oct 9, 20241,356.401,385.291,356.401,381.981,381.9826
Oct 8, 20241,365.851,372.311,360.001,370.541,370.5442
Oct 7, 20241,359.001,369.181,341.911,360.071,360.0734
Oct 4, 2024 75 Dividend
Oct 4, 20241,349.271,360.771,333.121,351.781,351.78424
Oct 3, 20241,447.571,447.571,416.731,418.901,343.9097
Oct 2, 20241,442.211,450.331,428.571,447.441,370.94125
Oct 1, 20241,430.001,443.051,419.121,436.961,361.01320
Sep 30, 20241,402.511,408.551,391.131,408.201,333.7763
Sep 27, 20241,403.791,408.401,393.361,402.141,328.0363
Sep 26, 20241,424.261,435.001,405.461,407.791,333.385,624
Sep 25, 20241,429.821,434.211,416.021,420.561,345.47197
Sep 24, 20241,415.381,426.011,399.851,417.501,342.5775
Sep 23, 20241,407.331,419.681,407.331,412.921,338.24108
Sep 20, 20241,397.001,410.491,388.991,401.931,327.8391
Sep 19, 20241,391.971,411.171,386.591,393.951,320.27440
Sep 18, 20241,381.821,394.091,377.411,394.091,320.4030
Sep 17, 20241,374.391,386.411,364.211,372.191,299.6691
Sep 16, 20241,367.571,390.971,366.601,380.671,307.6959
Sep 13, 20241,365.411,373.881,348.651,367.451,295.1757
Sep 12, 20241,332.031,347.041,322.011,344.071,273.0344
Sep 11, 20241,303.631,318.561,289.771,317.931,248.27109
Sep 10, 20241,303.001,316.391,297.951,305.811,236.7978
Sep 9, 20241,309.951,317.671,298.001,303.861,234.94127
Sep 6, 20241,342.941,342.941,297.921,299.001,230.3469
Sep 5, 20241,356.171,356.171,318.851,320.491,250.69258
Sep 4, 20241,311.691,352.401,311.691,348.471,277.1950
Sep 3, 20241,382.171,382.171,328.621,340.241,269.40179
Aug 30, 20241,359.241,377.491,358.371,358.371,286.5775
Aug 29, 20241,343.831,376.251,340.001,376.251,303.5061
Aug 28, 20241,339.001,339.001,328.461,334.901,264.3457
Aug 27, 20241,317.841,327.001,289.781,327.001,256.8682
Aug 23, 20241,317.131,338.911,309.951,325.341,255.2935
Aug 22, 20241,316.741,320.771,306.171,317.111,247.4948
Aug 21, 20241,310.951,318.501,309.181,315.021,245.5183
Aug 20, 20241,310.251,314.991,299.001,299.271,230.5992
Aug 19, 20241,282.351,301.581,276.421,297.681,229.0994
Aug 16, 20241,280.001,280.001,267.701,277.191,209.68389
Aug 15, 20241,261.001,272.411,252.691,272.161,204.9248
Aug 14, 20241,249.991,255.571,237.571,246.671,180.7759
Aug 13, 20241,243.051,244.381,223.401,243.161,177.4577
Aug 12, 20241,250.001,250.001,225.641,227.311,162.4436
Aug 9, 20241,233.051,245.101,226.671,240.671,175.0912
Aug 8, 20241,116.111,241.591,115.601,241.591,175.9685
Aug 7, 20241,249.001,254.391,205.841,216.001,151.7243
Aug 6, 20241,237.881,269.311,222.001,257.081,190.6467
Aug 5, 20241,190.001,210.951,173.751,210.741,146.74295
Aug 2, 20241,240.001,253.071,202.841,206.371,142.60981
Aug 1, 20241,294.801,300.001,257.631,265.651,198.75315
Jul 31, 20241,287.371,298.991,276.351,289.291,221.14113
Jul 30, 20241,257.001,271.001,245.491,253.251,187.0147
Jul 29, 20241,241.301,260.231,221.001,238.431,172.9790
Jul 26, 20241,240.861,248.661,232.541,247.821,181.8663
Jul 25, 20241,245.661,258.021,240.101,247.751,181.80154
Jul 24, 20241,272.571,273.901,260.981,261.601,194.9189
Jul 23, 20241,265.001,294.801,265.001,290.631,222.4157
Jul 22, 20241,238.251,257.031,238.251,256.101,189.7187
Jul 19, 20241,250.261,259.951,237.901,237.901,172.47120
Jul 18, 20241,237.641,262.081,237.641,241.261,175.6569
Jul 17, 20241,269.261,276.591,245.811,250.221,184.14157
Jul 16, 20241,248.461,274.981,248.461,274.641,207.26113
Jul 15, 20241,256.041,256.041,231.691,231.691,166.5982
Jul 12, 20241,265.041,265.041,236.101,251.691,185.5376
Jul 11, 20241,250.811,267.951,250.321,255.311,188.968
Jul 10, 20241,281.751,281.751,262.021,270.521,203.3632
Jul 9, 20241,264.371,282.241,264.221,271.231,204.0451
Jul 8, 20241,284.291,284.291,265.021,268.611,201.5570
Jul 5, 20241,292.851,292.851,261.031,269.831,202.7122
Jul 3, 20241,278.051,288.641,278.051,281.581,213.8451
Jul 2, 20241,242.941,270.471,242.941,270.471,203.32195
Jul 1, 20241,298.461,298.461,254.611,262.741,195.99147
Jun 28, 20241,297.001,304.881,274.811,274.811,207.43100
Jun 27, 20241,306.101,306.101,284.641,284.641,216.73123
Jun 26, 20241,311.091,326.591,289.971,292.351,224.0473
Jun 25, 20241,310.111,335.001,310.111,320.461,250.6650
Jun 24, 20241,321.091,332.421,321.091,323.731,253.76112
Jun 21, 20241,318.831,340.101,307.851,316.061,246.4940
Jun 20, 20241,345.931,348.191,327.811,332.741,262.292,033
Jun 18, 20241,317.751,333.821,315.511,333.821,263.32174
Jun 17, 20241,293.691,321.741,293.691,321.741,251.8828
Jun 14, 20241,310.001,310.001,285.211,287.531,219.47110
Jun 13, 20241,309.221,315.971,300.761,311.951,242.6171
Jun 12, 20241,309.981,319.951,296.841,312.951,243.5577
Jun 11, 20241,300.961,307.211,281.911,282.251,214.47141
Jun 10, 20241,317.081,317.691,304.141,309.311,240.10976
Jun 7, 20241,335.071,347.001,318.941,318.941,249.2256
Jun 6, 20241,367.621,372.651,332.861,335.571,264.9774
Jun 5, 20241,349.991,357.341,329.371,354.341,282.75100
Jun 4, 20241,331.131,339.941,325.991,336.411,265.77176
Jun 3, 20241,350.891,360.001,315.551,327.621,257.44172
May 31, 20241,320.211,330.461,316.251,329.991,259.69849
May 30, 20241,321.281,322.541,311.991,322.541,252.6316
May 29, 20241,311.511,334.001,311.511,314.911,245.41730
May 28, 20241,350.001,358.491,329.461,333.661,263.1664
May 24, 20241,335.791,348.441,335.791,345.431,274.3172
May 23, 20241,320.021,353.001,312.171,330.251,259.94308
May 22, 20241,328.311,342.641,318.691,318.691,248.9945
May 21, 20241,317.051,333.341,311.881,333.341,262.8643
May 20, 20241,294.951,315.671,294.951,308.401,239.2460
May 17, 20241,298.841,298.851,286.561,287.061,219.032,160
May 16, 20241,296.621,296.641,287.011,289.641,221.4763
May 15, 20241,283.161,291.061,278.881,281.671,213.92163
May 14, 20241,278.321,289.091,260.251,270.721,203.56102
May 13, 20241,307.121,320.051,289.061,292.121,223.8278
May 10, 20241,329.051,331.001,309.371,309.371,240.1670
May 9, 20241,325.311,331.641,315.951,323.921,253.9411
May 8, 20241,315.231,328.621,310.291,319.111,249.38154
May 7, 20241,255.001,299.291,240.001,287.301,219.26140
May 3, 20241,295.651,297.341,281.811,295.891,227.3952
May 2, 20241,259.681,274.121,253.201,273.431,206.1282
May 1, 20241,254.391,257.561,236.121,257.561,191.0947
Apr 30, 20241,253.271,258.991,237.801,250.001,183.93134