Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
+2.00 (2.74%)
Sep 25, 2026, 11:24 AM GMT
Tortilla Mexican Grill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 102 |
| Sep 24, 2026 | 71.24 | 72.00 | 72.00 | 73.00 | 73.00 | - | 18,149 |
| Sep 23, 2026 | 75.00 | 75.00 | 74.76 | 73.00 | 73.00 | - | 6,309 |
| Sep 22, 2026 | 71.00 | 72.00 | 72.00 | 73.00 | 73.00 | - | 16,930 |
| Sep 21, 2026 | 73.00 | 72.00 | 72.00 | 73.00 | 73.00 | - | 1,500 |
| Sep 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 17, 2026 | 74.76 | 74.76 | 71.24 | 73.00 | 73.00 | - | 18 |
| Sep 16, 2026 | 73.00 | 74.76 | 74.76 | 73.00 | 73.00 | - | 668 |
| Sep 15, 2026 | 74.76 | 74.76 | 74.76 | 73.00 | 73.00 | - | 26 |
| Sep 14, 2026 | 74.76 | 74.76 | 71.00 | 73.00 | 73.00 | - | 41 |
| Sep 11, 2026 | 71.50 | 74.76 | 71.00 | 73.00 | 73.00 | 1.39% | 27,994 |
| Sep 10, 2026 | 71.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1.41% | 12,575 |
| Sep 9, 2026 | 71.00 | 71.80 | 70.00 | 71.00 | 71.00 | - | 17,812 |
| Sep 8, 2026 | 71.00 | 71.00 | 70.90 | 71.00 | 71.00 | - | 25,500 |
| Sep 7, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 15,009 |
| Sep 4, 2026 | 70.90 | 71.00 | 71.00 | 71.00 | 71.00 | - | 10,155 |
| Sep 3, 2026 | 71.00 | 70.90 | 70.00 | 71.00 | 71.00 | - | 10,867 |
| Sep 2, 2026 | 70.00 | 70.90 | 70.00 | 71.00 | 71.00 | - | 2,546 |
| Sep 1, 2026 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | - | 6,802 |
| Aug 28, 2026 | 71.00 | 71.30 | 69.00 | 71.00 | 71.00 | - | 20,150 |
| Aug 27, 2026 | 71.50 | 73.00 | 70.00 | 71.00 | 71.00 | -0.70% | 7,360 |
| Aug 26, 2026 | 71.50 | 71.95 | 70.00 | 71.50 | 71.50 | - | 6,697 |
| Aug 25, 2026 | 71.50 | 71.95 | 70.00 | 71.50 | 71.50 | - | 6,424 |
| Aug 24, 2026 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | - | 2,920 |
| Aug 21, 2026 | 71.50 | 72.00 | 69.00 | 71.50 | 71.50 | 3.62% | 13,801 |
| Aug 20, 2026 | 71.50 | 72.00 | 69.00 | 69.00 | 69.00 | -3.50% | 15,431 |
| Aug 19, 2026 | 72.50 | 70.35 | 70.00 | 71.50 | 71.50 | -1.38% | 13,559 |
| Aug 18, 2026 | 72.50 | 74.00 | 70.00 | 72.50 | 72.50 | - | 10,180 |
| Aug 17, 2026 | 73.50 | 75.00 | 70.00 | 72.50 | 72.50 | -1.36% | 35,706 |
| Aug 14, 2026 | 73.50 | 73.80 | 72.00 | 73.50 | 73.50 | - | 929 |
| Aug 13, 2026 | 73.50 | 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 | 74.00 | 75.50 | 75.50 | 74.00 | 74.00 | - | 1 |
| Aug 5, 2026 | 74.00 | 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% | 34,480 |
| 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 | 71.00 | 75.00 | 68.00 | 72.00 | 72.00 | - | 45,432 |
| 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 | 74.50 | 74.00 | 72.00 | 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 |