Tortilla Mexican Grill plc (AIM:MEX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 68.30
-0.70 (-1.01%)
Nov 6, 2026, 12:27 PM GMT
Tortilla Mexican Grill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.10 | 70.00 | 68.30 | 68.30 | 68.30 | -1.01% | 8,767 |
| Nov 5, 2026 | 69.50 | 70.85 | 68.00 | 69.00 | 69.00 | -0.72% | 63,622 |
| Nov 4, 2026 | 70.50 | 71.00 | 70.00 | 69.50 | 69.50 | -1.42% | 1,302 |
| Nov 3, 2026 | 70.50 | 71.00 | 70.35 | 70.50 | 70.50 | -0.70% | 9,533 |
| Nov 2, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 23,389 |
| Oct 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,000 |
| Oct 28, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 10,036 |
| Oct 27, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 40,300 |
| Oct 26, 2026 | 71.00 | 70.15 | 70.15 | 71.00 | 71.00 | - | 1,576 |
| Oct 23, 2026 | 71.00 | 72.00 | 70.72 | 71.00 | 71.00 | - | 4,247 |
| Oct 22, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 34,744 |
| Oct 21, 2026 | 71.00 | 71.80 | 70.90 | 71.00 | 71.00 | - | 31,756 |
| Oct 20, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 0.71% | 253 |
| Oct 19, 2026 | 70.00 | 72.00 | 70.25 | 70.50 | 70.50 | 0.71% | 170,100 |
| Oct 16, 2026 | 67.00 | 72.00 | 66.10 | 70.00 | 70.00 | -1.41% | 63,358 |
| Oct 15, 2026 | 70.90 | 70.90 | 70.90 | 71.00 | 71.00 | - | 1 |
| Oct 14, 2026 | 70.50 | 70.50 | 70.50 | 71.00 | 71.00 | - | 5,000 |
| Oct 13, 2026 | 71.00 | 70.90 | 70.00 | 71.00 | 71.00 | - | 32,793 |
| Oct 12, 2026 | 70.00 | 70.00 | 70.00 | 71.00 | 71.00 | - | 2,641 |
| Oct 9, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 946 |
| Oct 8, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 2,122 |
| Oct 7, 2026 | 71.00 | 70.50 | 70.50 | 71.00 | 71.00 | - | 5,000 |
| Oct 6, 2026 | 71.50 | 71.35 | 70.00 | 71.00 | 71.00 | -0.70% | 14,322 |
| Oct 5, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 15,223 |
| Oct 2, 2026 | 72.00 | 72.00 | 72.00 | 71.50 | 71.50 | -1.38% | 65,989 |
| Oct 1, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.69% | 26,392 |
| Sep 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 4,626 |
| Sep 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 42,473 |
| Sep 28, 2026 | 71.80 | 75.00 | 71.00 | 73.00 | 73.00 | - | 13,041 |
| 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 |