Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 37.00
-1.00 (-2.63%)
Oct 10, 2025, 1:14 PM GMT+1
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 14,511 |
| Oct 9, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 38.00 | - | 9,941 |
| Oct 8, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 6,545 |
| Oct 7, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 76,229 |
| Oct 6, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 38.00 | -1.55% | 1,094 |
| Oct 3, 2025 | 38.00 | 39.00 | 36.89 | 38.60 | 38.60 | 1.58% | 84,200 |
| Oct 2, 2025 | 38.00 | 39.00 | 37.80 | 38.00 | 38.00 | - | 37,942 |
| Oct 1, 2025 | 36.50 | 39.00 | 35.75 | 38.00 | 38.00 | 8.57% | 59,974 |
| Sep 30, 2025 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -12.50% | 104,739 |
| Sep 29, 2025 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 29,512 |
| Sep 26, 2025 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 42,282 |
| Sep 25, 2025 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | -0.51% | 16,394 |
| Sep 24, 2025 | 39.20 | 39.98 | 39.20 | 39.20 | 39.20 | - | 22,640 |
| Sep 23, 2025 | 40.00 | 41.00 | 39.00 | 39.20 | 39.20 | -2.00% | 38,440 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.30 | 40.00 | 40.00 | - | 1,684 |
| Sep 19, 2025 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -3.38% | 77,935 |
| Sep 18, 2025 | 41.40 | 43.00 | 40.00 | 41.40 | 41.40 | -0.24% | 47,056 |
| Sep 17, 2025 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | - | 2,000 |
| Sep 16, 2025 | 40.00 | 43.00 | 40.00 | 41.50 | 41.50 | 1.22% | 9,508 |
| Sep 15, 2025 | 43.50 | 44.00 | 40.06 | 41.00 | 41.00 | -5.75% | 106,584 |
| Sep 12, 2025 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | - | 2,992 |
| Sep 11, 2025 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | - | 7,274 |
| Sep 10, 2025 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | - | 36,222 |
| Sep 9, 2025 | 43.50 | 44.00 | 43.40 | 43.50 | 43.50 | - | 4,746 |
| Sep 8, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | - | 1,119 |
| Sep 5, 2025 | 43.50 | 43.91 | 43.05 | 43.50 | 43.50 | - | 11,359 |
| Sep 4, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 9,000 |
| Sep 3, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 1,008 |
| Sep 2, 2025 | 43.50 | 44.00 | 43.15 | 43.50 | 43.50 | 0.23% | 12,954 |
| Sep 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 9,160 |
| Aug 29, 2025 | 43.60 | 44.00 | 43.00 | 43.60 | 43.60 | 0.69% | 39,729 |
| Aug 28, 2025 | 43.57 | 43.57 | 43.30 | 43.30 | 43.30 | -2.91% | 9 |
| Aug 27, 2025 | 46.00 | 46.00 | 43.00 | 44.60 | 44.60 | -0.89% | 38,665 |
| Aug 26, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 5,305 |
| Aug 22, 2025 | 45.30 | 46.00 | 44.00 | 45.00 | 45.00 | - | 13,026 |
| Aug 21, 2025 | 46.00 | 46.00 | 44.30 | 45.00 | 45.00 | 0.45% | 13,028 |
| Aug 20, 2025 | 46.00 | 46.00 | 44.30 | 44.80 | 44.80 | -2.61% | 3,504 |
| Aug 19, 2025 | 45.45 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 31,706 |
| Aug 18, 2025 | 44.44 | 46.00 | 44.17 | 45.00 | 45.00 | 0.90% | 23,347 |
| Aug 15, 2025 | 46.00 | 46.00 | 44.60 | 44.60 | 44.60 | -4.70% | 53,303 |
| Aug 14, 2025 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 1.74% | 10,097 |
| Aug 13, 2025 | 43.90 | 46.00 | 43.90 | 46.00 | 46.00 | 4.07% | 38,000 |
| Aug 12, 2025 | 45.00 | 46.00 | 43.00 | 44.20 | 44.20 | 0.45% | 5,703 |
| Aug 11, 2025 | 45.00 | 45.00 | 43.18 | 44.00 | 44.00 | 2.33% | 48,121 |
| Aug 8, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 36,986 |
| Aug 7, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 18,070 |
| Aug 6, 2025 | 43.20 | 44.35 | 43.00 | 44.00 | 44.00 | - | 102,566 |
| Aug 5, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 19,500 |
| Aug 4, 2025 | 44.60 | 44.60 | 43.00 | 44.00 | 44.00 | - | 13,004 |
| Aug 1, 2025 | 43.00 | 44.60 | 42.20 | 44.00 | 44.00 | - | 2,691 |