Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 77.50
+1.00 (1.31%)
May 7, 2026, 3:28 PM GMT
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 76.01 | 76.01 | 76.00 | 76.00 | - | -0.65% | 8,050 |
| May 6, 2026 | 77.50 | 79.00 | 76.00 | 76.50 | 76.50 | -1.29% | 1,369 |
| May 5, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | - | 631 |
| May 1, 2026 | 77.50 | 79.00 | 79.00 | 77.50 | 77.50 | - | 224 |
| Apr 30, 2026 | 78.00 | 79.00 | 76.55 | 77.50 | 77.50 | -0.64% | 3,882 |
| Apr 29, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 1,364 |
| Apr 28, 2026 | 78.00 | 80.00 | 76.40 | 78.00 | 78.00 | - | 2,346 |
| Apr 27, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 34,555 |
| Apr 24, 2026 | 76.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 6,680 |
| Apr 23, 2026 | 78.00 | 79.76 | 76.50 | 78.00 | 78.00 | - | 108,184 |
| Apr 22, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 88,263 |
| Apr 21, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 2,549 |
| Apr 20, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 295 |
| Apr 17, 2026 | 77.50 | 80.00 | 76.00 | 77.00 | 77.00 | -3.75% | 8,869 |
| Apr 16, 2026 | 77.00 | 80.00 | 75.00 | 80.00 | 80.00 | 3.90% | 20,241 |
| Apr 15, 2026 | 78.00 | 78.00 | 78.00 | 77.00 | 77.00 | -2.53% | 24,529 |
| Apr 14, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 8,676 |
| Apr 13, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 35,134 |
| Apr 10, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 93,166 |
| Apr 9, 2026 | 82.00 | 83.00 | 78.00 | 78.00 | 78.00 | -6.59% | 76,546 |
| Apr 8, 2026 | 80.50 | 83.50 | 80.00 | 83.50 | 83.50 | 3.73% | 60,502 |
| Apr 7, 2026 | 74.00 | 82.00 | 72.00 | 80.50 | 80.50 | 10.27% | 81,844 |
| Apr 2, 2026 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 4.29% | 78,452 |
| Apr 1, 2026 | 69.75 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | 746 |
| Mar 31, 2026 | 72.00 | 72.00 | 70.15 | 70.50 | 70.50 | -2.76% | 2,668 |
| Mar 30, 2026 | 70.50 | 72.50 | 69.75 | 72.50 | 72.50 | -0.68% | 40,367 |
| Mar 27, 2026 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 2.82% | 51,338 |
| Mar 26, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 22,562 |
| Mar 25, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,048 |
| Mar 24, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 2,199 |
| Mar 23, 2026 | 70.50 | 72.00 | 69.00 | 70.00 | 70.00 | -0.71% | 90,719 |
| Mar 20, 2026 | 69.50 | 72.00 | 70.00 | 70.50 | 70.50 | 1.44% | 12,503 |
| Mar 19, 2026 | 71.00 | 71.00 | 69.00 | 69.50 | 69.50 | -0.71% | 138,309 |
| Mar 18, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 139,173 |
| Mar 17, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | 2.86% | 47,680 |
| Mar 16, 2026 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | - | 103,291 |
| Mar 13, 2026 | 72.50 | 73.00 | 70.00 | 70.00 | 70.00 | -3.45% | 81,007 |
| Mar 12, 2026 | 74.00 | 75.00 | 72.00 | 72.50 | 72.50 | -2.03% | 13,507 |
| Mar 11, 2026 | 74.50 | 75.10 | 73.00 | 74.00 | 74.00 | - | 43,547 |
| Mar 10, 2026 | 76.50 | 78.00 | 73.20 | 74.00 | 74.00 | -3.27% | 73,018 |
| Mar 9, 2026 | 81.50 | 82.00 | 75.00 | 76.50 | 76.50 | -7.83% | 102,736 |
| Mar 6, 2026 | 75.50 | 83.00 | 75.15 | 83.00 | 83.00 | 10.67% | 251,788 |
| Mar 5, 2026 | 72.00 | 75.00 | 70.00 | 75.00 | 75.00 | 5.63% | 209,182 |
| Mar 4, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | - | 23,711 |
| Mar 3, 2026 | 69.50 | 73.40 | 69.00 | 71.00 | 71.00 | 2.16% | 144,623 |
| Mar 2, 2026 | 67.00 | 70.00 | 65.00 | 69.50 | 69.50 | 2.96% | 245,299 |
| Feb 27, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 10,220 |
| Feb 26, 2026 | 67.50 | 69.00 | 66.15 | 67.50 | 67.50 | - | 77 |
| Feb 25, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 20,234 |
| Feb 24, 2026 | 67.50 | 69.00 | 66.50 | 67.50 | 67.50 | -2.17% | 19,237 |