Chipotle Mexican Grill, Inc. (LON:0HXW)
London · Delayed Price · Currency is GBP · Price in USD 30.19
-0.58 (-1.88%)
At close: Nov 7, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 40.28 | 40.39 | 39.52 | 39.80 | 39.80 | -0.51% | 16,778 |
| Sep 17, 2025 | 39.35 | 40.24 | 39.35 | 40.00 | 40.00 | 1.97% | 12,399 |
| Sep 16, 2025 | 39.39 | 39.46 | 38.90 | 39.23 | 39.23 | 1.56% | 33,567 |
| Sep 15, 2025 | 38.79 | 39.00 | 38.43 | 38.63 | 38.63 | 0.09% | 17,204 |
| 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 |