Chipotle Mexican Grill, Inc. (LON:0HXW)
London · Delayed Price · Currency is GBP · Price in USD 34.50
+0.45 (1.32%)
At close: Nov 28, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.14 | 34.78 | 34.00 | 34.50 | 34.50 | 1.32% | 16,056 |
| Nov 26, 2025 | 32.95 | 34.24 | 32.95 | 34.05 | 34.05 | 2.95% | 31,236 |
| Nov 25, 2025 | 31.24 | 33.25 | 31.10 | 33.08 | 33.08 | 4.80% | 35,650 |
| Nov 24, 2025 | 31.55 | 31.85 | 31.26 | 31.56 | 31.56 | -0.94% | 9,375 |
| Nov 21, 2025 | 30.39 | 31.86 | 30.06 | 31.86 | 31.86 | 3.77% | 10,377 |
| Nov 20, 2025 | 31.11 | 31.75 | 30.70 | 30.70 | 30.70 | -1.01% | 10,744 |
| Nov 19, 2025 | 30.78 | 31.22 | 30.52 | 31.02 | 31.02 | 1.81% | 12,227 |
| Nov 18, 2025 | 30.45 | 31.02 | 30.30 | 30.47 | 30.47 | -0.41% | 31,572 |
| Nov 17, 2025 | 31.79 | 31.94 | 30.59 | 30.59 | 30.59 | -2.76% | 22,345 |
| Nov 14, 2025 | 31.29 | 31.52 | 30.86 | 31.46 | 31.46 | 0.54% | 19,245 |
| Nov 13, 2025 | 31.30 | 31.92 | 31.17 | 31.29 | 31.29 | 0.78% | 20,891 |
| Nov 12, 2025 | 29.98 | 31.25 | 29.85 | 31.05 | 31.05 | 3.85% | 33,502 |
| Nov 11, 2025 | 30.55 | 30.81 | 29.77 | 29.90 | 29.90 | -1.85% | 20,108 |
| Nov 10, 2025 | 30.80 | 31.14 | 30.39 | 30.47 | 30.47 | 0.91% | 18,063 |
| Nov 7, 2025 | 30.65 | 30.70 | 30.05 | 30.19 | 30.19 | -1.88% | 12,292 |
| Nov 6, 2025 | 31.90 | 31.98 | 30.49 | 30.77 | 30.77 | -4.32% | 30,018 |
| Nov 5, 2025 | 31.73 | 32.28 | 31.41 | 32.16 | 32.16 | 0.81% | 22,200 |
| Nov 4, 2025 | 31.22 | 32.03 | 31.00 | 31.90 | 31.90 | 1.10% | 19,411 |
| Nov 3, 2025 | 31.78 | 32.11 | 31.30 | 31.56 | 31.56 | 0.03% | 46,575 |
| Oct 31, 2025 | 33.35 | 34.09 | 31.23 | 31.55 | 31.55 | -4.23% | 71,804 |
| Oct 30, 2025 | 32.21 | 34.10 | 31.01 | 32.94 | 32.94 | -17.96% | 254,698 |
| Oct 29, 2025 | 40.45 | 40.62 | 39.78 | 40.15 | 40.15 | -0.56% | 18,935 |
| Oct 28, 2025 | 41.24 | 41.24 | 40.35 | 40.38 | 40.38 | -1.67% | 12,127 |
| Oct 27, 2025 | 41.42 | 41.50 | 41.00 | 41.06 | 41.06 | -0.04% | 12,254 |
| Oct 24, 2025 | 41.98 | 42.11 | 41.06 | 41.08 | 41.08 | -2.23% | 12,060 |
| Oct 23, 2025 | 41.75 | 42.02 | 41.14 | 42.01 | 42.01 | 0.26% | 9,600 |
| Oct 22, 2025 | 42.57 | 42.81 | 41.47 | 41.90 | 41.90 | -1.25% | 8,301 |
| Oct 21, 2025 | 41.66 | 42.59 | 41.56 | 42.43 | 42.43 | 2.16% | 17,897 |
| Oct 20, 2025 | 42.01 | 42.32 | 41.33 | 41.54 | 41.54 | -0.28% | 10,369 |
| Oct 17, 2025 | 41.51 | 42.24 | 41.05 | 41.65 | 41.65 | 0.03% | 4,228 |
| Oct 16, 2025 | 41.91 | 42.16 | 41.51 | 41.64 | 41.64 | -1.05% | 8,390 |
| Oct 15, 2025 | 42.29 | 42.78 | 41.91 | 42.08 | 42.08 | -0.61% | 11,776 |
| Oct 14, 2025 | 40.50 | 42.59 | 40.09 | 42.34 | 42.34 | 3.45% | 26,380 |
| Oct 13, 2025 | 40.01 | 41.03 | 39.90 | 40.93 | 40.93 | 2.47% | 5,933 |
| Oct 10, 2025 | 41.35 | 41.35 | 39.83 | 39.95 | 39.95 | -3.00% | 21,367 |
| Oct 9, 2025 | 41.00 | 41.65 | 40.92 | 41.18 | 41.18 | 0.46% | 15,444 |
| Oct 8, 2025 | 40.97 | 41.50 | 40.29 | 41.00 | 41.00 | -0.08% | 13,456 |
| Oct 7, 2025 | 41.79 | 41.79 | 40.69 | 41.03 | 41.03 | -2.11% | 22,527 |
| Oct 6, 2025 | 41.98 | 42.02 | 41.19 | 41.91 | 41.91 | 0.99% | 16,364 |
| Oct 3, 2025 | 40.39 | 41.66 | 40.20 | 41.50 | 41.50 | 3.27% | 25,439 |
| Oct 2, 2025 | 39.07 | 40.19 | 39.01 | 40.19 | 40.19 | 3.37% | 8,037 |
| Oct 1, 2025 | 39.03 | 39.70 | 38.79 | 38.88 | 38.88 | -0.51% | 9,616 |
| Sep 30, 2025 | 39.86 | 39.86 | 38.85 | 39.08 | 39.08 | -2.69% | 6,805 |
| Sep 29, 2025 | 40.21 | 40.32 | 39.80 | 40.16 | 40.16 | 0.50% | 5,552 |
| Sep 26, 2025 | 39.40 | 39.98 | 39.25 | 39.96 | 39.96 | 2.18% | 7,549 |
| Sep 25, 2025 | 39.50 | 39.50 | 38.82 | 39.11 | 39.11 | -0.32% | 7,851 |
| Sep 24, 2025 | 39.66 | 39.80 | 39.00 | 39.24 | 39.24 | -1.31% | 8,785 |
| Sep 23, 2025 | 40.19 | 40.34 | 39.74 | 39.76 | 39.76 | 0.20% | 8,059 |
| Sep 22, 2025 | 39.46 | 40.01 | 39.14 | 39.68 | 39.68 | 1.35% | 7,197 |
| Sep 19, 2025 | 39.96 | 40.02 | 38.99 | 39.15 | 39.15 | -1.63% | 12,952 |