Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 43.91
+0.41 (0.94%)
Sep 8, 2025, 2:38 PM GMT+1
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 39,850 |
| Jul 30, 2025 | 45.80 | 46.00 | 43.50 | 44.50 | 44.50 | - | 12,239 |
| Jul 29, 2025 | 43.50 | 44.50 | 43.50 | 44.50 | 44.50 | - | 2,000 |
| Jul 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 25, 2025 | 43.40 | 44.50 | 43.40 | 44.50 | 44.50 | - | 6,800 |
| Jul 24, 2025 | 43.50 | 44.50 | 43.50 | 44.50 | 44.50 | - | 9,559 |
| Jul 23, 2025 | 44.60 | 44.60 | 43.00 | 44.50 | 44.50 | -0.67% | 19,329 |
| Jul 22, 2025 | 43.00 | 46.00 | 43.00 | 44.80 | 44.80 | 0.45% | 16,281 |
| Jul 21, 2025 | 44.20 | 45.50 | 43.00 | 44.60 | 44.60 | -0.89% | 12,202 |
| Jul 18, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | - | 20,094 |
| Jul 17, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 1,217 |
| Jul 16, 2025 | 45.60 | 46.00 | 45.00 | 45.00 | 45.00 | - | 28,569 |
| Jul 15, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | - | 1,091 |
| Jul 14, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | - | 5,000 |
| Jul 11, 2025 | 46.00 | 46.00 | 44.20 | 45.00 | 45.00 | - | 1,541 |
| Jul 10, 2025 | 44.10 | 45.00 | 44.00 | 45.00 | 45.00 | 1.12% | 51,996 |
| Jul 9, 2025 | 43.00 | 45.00 | 43.00 | 44.50 | 44.50 | 1.14% | 7,657 |
| Jul 8, 2025 | 45.00 | 45.00 | 43.55 | 44.00 | 44.00 | -1.12% | 38,844 |
| Jul 7, 2025 | 42.00 | 45.00 | 42.00 | 44.50 | 44.50 | - | 3,211 |
| Jul 4, 2025 | 44.90 | 45.00 | 44.00 | 44.50 | 44.50 | - | 16,125 |
| Jul 3, 2025 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | - | 25,048 |
| Jul 2, 2025 | 44.10 | 45.00 | 44.10 | 44.50 | 44.50 | - | 227 |
| Jul 1, 2025 | 44.00 | 45.00 | 43.40 | 44.50 | 44.50 | 3.49% | 62,868 |
| Jun 30, 2025 | 41.07 | 44.00 | 41.00 | 43.00 | 43.00 | 1.18% | 32,381 |