Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
-3.50 (-4.76%)
Aug 17, 2026, 4:22 PM GMT
Tortilla Mexican Grill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 72.00 | 72.00 | 72.00 | 72.50 | 72.50 | -1.36% | 35,706 |
| Aug 14, 2026 | 72.00 | 73.80 | 72.00 | 73.50 | 73.50 | - | 929 |
| Aug 13, 2026 | 73.80 | 75.00 | 72.00 | 73.50 | 73.50 | - | 12,645 |
| Aug 12, 2026 | 74.00 | 75.00 | 71.00 | 73.50 | 73.50 | 0.68% | 52,058 |
| Aug 11, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 24,308 |
| Aug 10, 2026 | 74.00 | 75.40 | 73.45 | 74.00 | 74.00 | - | 3,120 |
| Aug 7, 2026 | 74.00 | 75.50 | 73.40 | 74.00 | 74.00 | - | 25,045 |
| Aug 6, 2026 | 75.50 | 75.50 | 75.50 | 74.00 | 74.00 | - | 1 |
| Aug 5, 2026 | 75.99 | 75.99 | 75.90 | 74.00 | 74.00 | - | 6,600 |
| Aug 4, 2026 | 74.00 | 75.99 | 72.00 | 74.00 | 74.00 | - | 11,232 |
| Aug 3, 2026 | 72.50 | 76.00 | 72.00 | 74.00 | 74.00 | 2.07% | 15,160 |
| Jul 31, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | -2.03% | 6,374 |
| Jul 30, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 2.07% | 17,922 |
| Jul 29, 2026 | 70.00 | 72.50 | 68.00 | 72.50 | 72.50 | 3.57% | 46,215 |
| Jul 28, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 12,477 |
| Jul 27, 2026 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | - | 45,431 |
| Jun 30, 2026 | 72.00 | 73.00 | 71.24 | 72.00 | 72.00 | -0.69% | 31,410 |
| Jun 29, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | -2.68% | 160,416 |
| Jun 26, 2026 | 72.00 | 74.00 | 74.00 | 74.50 | 74.50 | - | 11,251 |
| Jun 25, 2026 | 74.50 | 77.00 | 73.00 | 74.50 | 74.50 | 1.36% | 308 |
| Jun 24, 2026 | 74.50 | 77.00 | 72.00 | 73.50 | 73.50 | -1.34% | 40,033 |
| Jun 23, 2026 | 74.50 | 77.00 | 72.38 | 74.50 | 74.50 | 1.36% | 23,983 |
| Jun 22, 2026 | 74.50 | 77.00 | 72.00 | 73.50 | 73.50 | -1.34% | 648 |
| Jun 19, 2026 | 77.00 | 77.00 | 72.25 | 74.50 | 74.50 | - | 3,031 |
| Jun 18, 2026 | 74.50 | 75.20 | 72.00 | 74.50 | 74.50 | - | 7,483 |
| Jun 17, 2026 | 74.50 | 77.00 | 72.00 | 74.50 | 74.50 | - | 2,709 |
| Jun 16, 2026 | 74.50 | 77.00 | 73.00 | 74.50 | 74.50 | 2.05% | 23,991 |
| Jun 15, 2026 | 74.50 | 77.00 | 72.00 | 73.00 | 73.00 | -2.01% | 22,683 |
| Jun 12, 2026 | 74.50 | 77.00 | 77.00 | 74.50 | 74.50 | - | 16 |
| Jun 11, 2026 | 74.50 | 77.00 | 72.00 | 74.50 | 74.50 | 2.05% | 6,102 |
| Jun 10, 2026 | 72.50 | 73.50 | 72.50 | 73.00 | 73.00 | -2.67% | 39,610 |
| Jun 9, 2026 | 74.50 | 77.00 | 72.50 | 75.00 | 75.00 | -4.46% | 19,057 |
| Jun 8, 2026 | 74.50 | 78.50 | 77.00 | 78.50 | 78.50 | 5.37% | 1,071 |
| Jun 5, 2026 | 74.50 | 77.00 | 72.00 | 74.50 | 74.50 | - | 24,733 |
| Jun 4, 2026 | 74.50 | 73.50 | 73.50 | 74.50 | 74.50 | - | 3,815 |
| Jun 3, 2026 | 73.50 | 77.00 | 72.00 | 74.50 | 74.50 | - | 5,344 |
| Jun 2, 2026 | 74.50 | 77.00 | 73.50 | 74.50 | 74.50 | - | 3,326 |
| Jun 1, 2026 | 76.50 | 78.00 | 75.54 | 74.50 | 74.50 | -2.61% | 16,275 |
| May 29, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 9,956 |
| May 28, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 5,362 |
| May 27, 2026 | 74.50 | 78.00 | 75.00 | 76.50 | 76.50 | 2.00% | 40,962 |
| May 26, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 8,647 |
| May 22, 2026 | 74.50 | 77.00 | 72.00 | 74.50 | 74.50 | - | 2,257 |
| May 21, 2026 | 74.50 | 74.00 | 72.50 | 74.50 | 74.50 | - | 7,195 |
| May 20, 2026 | 72.50 | 75.00 | 70.00 | 74.50 | 74.50 | 2.76% | 48,075 |
| May 19, 2026 | 67.00 | 75.00 | 64.00 | 72.50 | 72.50 | - | 427,860 |
| May 18, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | - | 648 |
| May 15, 2026 | 72.50 | 72.85 | 72.00 | 72.50 | 72.50 | - | 99 |
| May 14, 2026 | 72.50 | 72.00 | 72.00 | 72.50 | 72.50 | - | 2,378 |
| May 13, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | - | 28,529 |