Tortilla Mexican Grill plc (AIM:MEX)
London · Delayed Price · Currency is GBP · Price in GBX 75.54
+0.54 (0.72%)
May 27, 2026, 3:53 PM GMT
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 76.50 | 75.70 | 72.50 | 72.50 | 72.50 | -5.23% | 29,194 |
| May 11, 2026 | 76.50 | 78.00 | 75.01 | 76.50 | 76.50 | - | 16,461 |
| May 8, 2026 | 77.50 | 79.00 | 76.00 | 76.50 | 76.50 | -1.29% | 14,654 |
| May 7, 2026 | 77.50 | 76.01 | 76.00 | 77.50 | 77.50 | 1.31% | 11,050 |
| 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 | 78.00 | 80.00 | 76.00 | 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 | 79.00 | 79.00 | 75.04 | 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% | 88,452 |
| Apr 1, 2026 | 70.50 | 70.00 | 69.75 | 70.00 | 70.00 | -0.71% | 746 |
| Mar 31, 2026 | 70.50 | 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 |