Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 36.50
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | - | 2,054 |
| Oct 30, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 2,744 |
| Oct 29, 2025 | 36.50 | 36.70 | 36.50 | 36.50 | 36.50 | - | 1,364 |
| Oct 28, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 363 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 2,712 |
| Oct 24, 2025 | 36.40 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 85,467 |
| Oct 23, 2025 | 37.50 | 38.92 | 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% | 131,871 |
| Oct 21, 2025 | 37.00 | 38.40 | 36.00 | 38.40 | 38.40 | 3.78% | 6,112 |
| Oct 20, 2025 | 37.00 | 38.00 | 37.00 | 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 | 37.00 | 37.60 | 37.60 | -1.05% | 74,699 |
| 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 | - | 17,261 |
| 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 |