Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
0.00 (0.00%)
At close: Jan 22, 2026
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 37.00 | 38.00 | 37.78 | 37.00 | 37.00 | - | 3,167 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 207 |
| Nov 27, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 135,124 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 17,079 |
| Nov 25, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 124,208 |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 21,500 |
| Nov 21, 2025 | 37.00 | 37.99 | 36.10 | 37.00 | 37.00 | - | 5,546 |
| Nov 20, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 13,063 |
| Nov 19, 2025 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | - | 142,287 |
| Nov 18, 2025 | 35.50 | 36.00 | 35.15 | 36.00 | 36.00 | 1.41% | 224,925 |
| Nov 17, 2025 | 35.50 | 36.00 | 34.00 | 35.50 | 35.50 | 2.01% | 52,674 |
| Nov 14, 2025 | 35.50 | 35.85 | 34.80 | 34.80 | 34.80 | -1.97% | 12,807 |
| Nov 13, 2025 | 36.50 | 37.00 | 34.65 | 35.50 | 35.50 | -2.74% | 24,766 |
| Nov 12, 2025 | 36.50 | 37.00 | 36.05 | 36.50 | 36.50 | -1.35% | 11,866 |
| Nov 11, 2025 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 14,213 |
| Nov 10, 2025 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 10,111 |