Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 38.00
+0.50 (1.33%)
At close: Dec 5, 2025
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 36.50 | 36.50 | 35.20 | 36.00 | 36.00 | -1.37% | 1,139 |
| Nov 6, 2025 | 36.50 | 36.50 | 36.05 | 36.50 | 36.50 | - | 4,685 |
| Nov 5, 2025 | 36.50 | 37.00 | 36.60 | 36.50 | 36.50 | - | 3,214 |
| Nov 4, 2025 | 36.50 | 36.70 | 36.60 | 36.50 | 36.50 | - | 8,362 |
| Nov 3, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 8,078 |
| Oct 31, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | - | 1,027 |
| Oct 30, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 1,744 |
| Oct 29, 2025 | 36.50 | 36.70 | 36.70 | 36.50 | 36.50 | - | 1,363 |
| Oct 28, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 336 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 2,685 |
| Oct 24, 2025 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 82,268 |
| Oct 23, 2025 | 37.50 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 23,144 |
| Oct 22, 2025 | 37.00 | 39.00 | 36.00 | 36.00 | 36.00 | -6.25% | 78,974 |
| Oct 21, 2025 | 37.00 | 38.40 | 36.00 | 38.40 | 38.40 | 3.78% | 6,112 |
| Oct 20, 2025 | 37.00 | 38.00 | 37.48 | 37.00 | 37.00 | -1.60% | 4,693 |
| Oct 17, 2025 | 37.00 | 37.98 | 36.00 | 37.60 | 37.60 | - | 48,830 |
| Oct 16, 2025 | 37.00 | 38.00 | 36.40 | 37.60 | 37.60 | -1.05% | 64,698 |
| Oct 15, 2025 | 37.00 | 38.00 | 36.10 | 38.00 | 38.00 | 7.95% | 29,557 |
| Oct 14, 2025 | 37.00 | 37.90 | 35.20 | 35.20 | 35.20 | -4.86% | 3,891 |
| Oct 13, 2025 | 37.00 | 37.90 | 36.10 | 37.00 | 37.00 | - | 17,234 |
| Oct 10, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 13,171 |
| Oct 9, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 38.00 | - | 8,741 |
| Oct 8, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 6,094 |
| 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 | - | 27,942 |
| Oct 1, 2025 | 36.50 | 39.00 | 35.75 | 38.00 | 38.00 | 8.57% | 46,451 |
| Sep 30, 2025 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -12.50% | 104,738 |
| Sep 29, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 27,382 |