Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
-1.00 (-1.54%)
Feb 12, 2026, 11:53 AM GMT
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 63.00 | 64.90 | 63.00 | 64.90 | - | -0.15% | 3,216 |
| Feb 11, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 66,336 |
| Feb 10, 2026 | 62.00 | 65.00 | 64.00 | 65.00 | 65.00 | 4.84% | 187,556 |
| Feb 9, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 132,261 |
| Feb 6, 2026 | 56.50 | 60.00 | 56.00 | 60.00 | 60.00 | 6.19% | 82,897 |
| Feb 5, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 42,373 |
| Feb 4, 2026 | 56.00 | 57.25 | 55.00 | 56.50 | 56.50 | 0.89% | 12,683 |
| Feb 3, 2026 | 55.00 | 58.00 | 53.00 | 56.00 | 56.00 | 4.67% | 20,099 |
| Feb 2, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 1,187 |
| Jan 30, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 30,361 |
| Jan 29, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 10,377 |
| Jan 28, 2026 | 52.00 | 54.50 | 52.00 | 53.50 | 53.50 | 2.88% | 69,531 |
| Jan 27, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 5,930 |
| Jan 26, 2026 | 51.03 | 52.00 | 51.03 | 51.50 | 51.50 | - | 360 |
| Jan 23, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 71,128 |
| Jan 22, 2026 | 51.00 | 53.00 | 50.02 | 51.00 | 51.00 | - | 49,000 |
| Jan 21, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 7,328 |
| Jan 20, 2026 | 52.00 | 53.80 | 50.00 | 51.00 | 51.00 | -3.77% | 17,296 |
| Jan 19, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 59,142 |
| Jan 16, 2026 | 51.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 15,207 |
| Jan 15, 2026 | 53.00 | 54.80 | 51.00 | 53.00 | 53.00 | - | 1,882 |
| Jan 14, 2026 | 52.50 | 55.00 | 51.00 | 53.00 | 53.00 | 0.95% | 9,453 |
| Jan 13, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 38,202 |
| Jan 12, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 34,433 |
| Jan 9, 2026 | 50.00 | 54.00 | 48.00 | 52.50 | 52.50 | 5.00% | 65,548 |
| Jan 8, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 37,096 |
| Jan 7, 2026 | 50.00 | 51.80 | 49.60 | 51.00 | 51.00 | 2.00% | 23,321 |
| Jan 6, 2026 | 50.00 | 51.60 | 48.00 | 50.00 | 50.00 | - | 5,181 |
| Jan 5, 2026 | 49.40 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 34,213 |
| Jan 2, 2026 | 48.00 | 52.00 | 47.00 | 51.00 | 51.00 | 4.08% | 84,953 |
| Dec 31, 2025 | 47.00 | 49.00 | 46.22 | 49.00 | 49.00 | 4.26% | 31,497 |
| Dec 30, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 96,500 |
| Dec 29, 2025 | 42.50 | 45.00 | 42.00 | 45.00 | 45.00 | 5.88% | 94,840 |
| Dec 24, 2025 | 40.00 | 41.00 | 40.00 | 42.50 | 42.50 | - | 327 |
| Dec 23, 2025 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 13,541 |
| Dec 22, 2025 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | - | 70 |
| Dec 19, 2025 | 42.50 | 43.97 | 41.00 | 42.50 | 42.50 | - | 2,037 |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 42.50 | 42.50 | 1.19% | 22,175 |
| Dec 17, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 3,344 |
| Dec 16, 2025 | 42.00 | 40.00 | 40.00 | 42.00 | 42.00 | -0.47% | 3,150 |
| Dec 15, 2025 | 41.00 | 43.00 | 40.00 | 42.20 | 42.20 | 2.93% | 10,049 |
| Dec 12, 2025 | 40.50 | 43.00 | 39.00 | 41.00 | 41.00 | 1.23% | 1,581 |
| Dec 11, 2025 | 40.00 | 42.00 | 39.00 | 40.50 | 40.50 | -4.48% | 9,153 |
| Dec 10, 2025 | 40.00 | 42.40 | 39.00 | 42.40 | 42.40 | 6.00% | 24,284 |
| Dec 9, 2025 | 38.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 16,137 |
| Dec 8, 2025 | 38.00 | 39.00 | 37.70 | 38.00 | 38.00 | - | 759 |
| Dec 5, 2025 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | 1.33% | 34,127 |
| Dec 4, 2025 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 1.35% | 858 |
| Dec 3, 2025 | 36.10 | 38.00 | 36.10 | 37.00 | 37.00 | - | 3,354 |
| Dec 2, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 5,356 |