Chipotle Mexican Grill, Inc. (LON:0HXW)
London · Delayed Price · Currency is GBP · Price in USD 38.59
-0.50 (-1.28%)
At close: Sep 12, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.07 | 39.07 | 38.37 | 38.59 | 38.59 | -1.28% | 16,813 |
| Sep 11, 2025 | 38.93 | 39.09 | 38.31 | 39.09 | 39.09 | 1.04% | 44,071 |
| Sep 10, 2025 | 39.66 | 39.66 | 38.55 | 38.69 | 38.69 | -2.26% | 30,846 |
| Sep 9, 2025 | 39.80 | 39.84 | 39.27 | 39.58 | 39.58 | -0.07% | 13,810 |
| Sep 8, 2025 | 41.14 | 41.14 | 39.48 | 39.61 | 39.61 | -3.11% | 52,573 |
| Sep 5, 2025 | 41.46 | 41.96 | 40.73 | 40.88 | 40.88 | -1.20% | 13,060 |
| Sep 4, 2025 | 41.81 | 41.81 | 41.05 | 41.37 | 41.37 | -0.74% | 17,090 |
| Sep 3, 2025 | 41.87 | 42.26 | 41.68 | 41.68 | 41.68 | 0.01% | 18,081 |
| Sep 2, 2025 | 41.90 | 42.09 | 41.48 | 41.68 | 41.68 | -1.00% | 9,170 |
| Aug 29, 2025 | 42.35 | 42.44 | 41.78 | 42.10 | 42.10 | -0.34% | 4,241 |
| Aug 28, 2025 | 42.78 | 42.78 | 42.02 | 42.24 | 42.24 | -0.82% | 3,398 |
| Aug 27, 2025 | 42.49 | 42.93 | 42.45 | 42.59 | 42.59 | 0.33% | 3,179 |
| Aug 26, 2025 | 42.79 | 43.12 | 42.29 | 42.45 | 42.45 | -0.72% | 9,501 |
| Aug 25, 2025 | 43.67 | 43.67 | 42.70 | 42.76 | 42.76 | -1.93% | 9,270 |
| Aug 22, 2025 | 42.96 | 43.68 | 42.95 | 43.60 | 43.60 | 1.31% | 6,963 |
| Aug 21, 2025 | 43.20 | 43.20 | 42.65 | 43.04 | 43.04 | -0.52% | 5,424 |
| Aug 20, 2025 | 43.20 | 43.96 | 43.05 | 43.27 | 43.27 | 0.51% | 10,585 |
| Aug 19, 2025 | 43.75 | 43.75 | 42.98 | 43.05 | 43.05 | -1.67% | 5,791 |
| Aug 18, 2025 | 44.11 | 44.25 | 43.60 | 43.78 | 43.78 | -0.19% | 10,482 |
| Aug 15, 2025 | 43.37 | 43.88 | 43.10 | 43.86 | 43.86 | 2.92% | 4,898 |
| Aug 14, 2025 | 43.78 | 43.79 | 42.05 | 42.62 | 42.62 | -1.26% | 14,013 |
| Aug 13, 2025 | 42.71 | 43.28 | 42.48 | 43.16 | 43.16 | 1.05% | 16,183 |
| Aug 12, 2025 | 42.12 | 43.19 | 42.07 | 42.71 | 42.71 | 2.53% | 14,513 |
| Aug 11, 2025 | 41.55 | 42.02 | 41.17 | 41.66 | 41.66 | -0.55% | 7,316 |
| Aug 8, 2025 | 42.47 | 42.58 | 41.84 | 41.89 | 41.89 | -1.63% | 5,287 |
| Aug 7, 2025 | 42.77 | 43.18 | 42.49 | 42.59 | 42.59 | -0.29% | 6,135 |
| Aug 6, 2025 | 42.76 | 42.90 | 42.44 | 42.71 | 42.71 | 0.13% | 7,277 |
| Aug 5, 2025 | 42.98 | 43.38 | 42.66 | 42.66 | 42.66 | -0.04% | 7,914 |
| Aug 4, 2025 | 42.61 | 43.04 | 42.27 | 42.67 | 42.67 | 0.31% | 3,981 |
| Aug 1, 2025 | 42.68 | 43.11 | 42.31 | 42.54 | 42.54 | -1.07% | 11,305 |
| Jul 31, 2025 | 43.70 | 43.85 | 42.94 | 43.00 | 43.00 | -2.27% | 14,295 |
| Jul 30, 2025 | 44.41 | 44.55 | 43.85 | 44.00 | 44.00 | -0.89% | 18,267 |
| Jul 29, 2025 | 45.62 | 45.62 | 44.26 | 44.40 | 44.40 | -1.61% | 24,940 |
| Jul 28, 2025 | 46.76 | 47.00 | 44.99 | 45.12 | 45.12 | -2.46% | 29,706 |
| Jul 25, 2025 | 45.89 | 47.12 | 45.69 | 46.26 | 46.26 | 1.96% | 82,046 |
| Jul 24, 2025 | 47.77 | 47.90 | 45.19 | 45.37 | 45.37 | -14.08% | 257,077 |
| Jul 23, 2025 | 52.49 | 53.00 | 52.24 | 52.81 | 52.81 | 1.39% | 8,862 |
| Jul 22, 2025 | 52.60 | 52.85 | 51.63 | 52.09 | 52.09 | -1.50% | 6,547 |
| Jul 21, 2025 | 54.44 | 54.44 | 52.61 | 52.88 | 52.88 | -1.46% | 3,486 |
| Jul 18, 2025 | 54.21 | 54.37 | 53.62 | 53.66 | 53.66 | 0.15% | 16,082 |
| Jul 17, 2025 | 53.89 | 54.01 | 52.56 | 53.58 | 53.58 | 0.52% | 3,000 |
| Jul 16, 2025 | 54.07 | 54.13 | 53.30 | 53.30 | 53.30 | -1.75% | 4,822 |
| Jul 15, 2025 | 54.97 | 55.06 | 54.10 | 54.25 | 54.25 | -0.08% | 3,235 |
| Jul 14, 2025 | 55.72 | 55.96 | 54.30 | 54.30 | 54.30 | -2.82% | 2,874 |
| Jul 11, 2025 | 56.26 | 56.36 | 55.55 | 55.87 | 55.87 | -1.33% | 2,129 |
| Jul 10, 2025 | 55.70 | 56.94 | 55.70 | 56.62 | 56.62 | 2.17% | 1,626 |
| Jul 9, 2025 | 55.50 | 55.80 | 55.09 | 55.42 | 55.42 | 0.22% | 10,573 |
| Jul 8, 2025 | 55.58 | 55.58 | 54.74 | 55.30 | 55.30 | 0.41% | 2,919 |
| Jul 7, 2025 | 56.60 | 56.75 | 54.94 | 55.08 | 55.08 | -3.41% | 3,900 |
| Jul 3, 2025 | 57.24 | 57.24 | 56.79 | 57.02 | 57.02 | 0.02% | 13,072 |