Chipotle Mexican Grill, Inc. (LON:0HXW)
London · Delayed Price · Currency is GBP · Price in USD 43.12
+0.40 (0.95%)
At close: Aug 13, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.71 | 43.22 | 42.48 | 43.12 | 43.12 | 0.95% | 12,460 |
| 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 |
| Jul 2, 2025 | 58.71 | 58.71 | 56.57 | 57.01 | 57.01 | -1.71% | 49,416 |
| Jul 1, 2025 | 56.54 | 58.16 | 56.48 | 58.00 | 58.00 | 3.22% | 27,322 |
| Jun 30, 2025 | 55.35 | 56.21 | 55.10 | 56.19 | 56.19 | 2.01% | 8,462 |
| Jun 27, 2025 | 54.26 | 55.13 | 54.21 | 55.08 | 55.08 | 2.04% | 2,149 |
| Jun 26, 2025 | 54.85 | 54.94 | 53.38 | 53.98 | 53.98 | -1.89% | 8,333 |
| Jun 25, 2025 | 54.75 | 55.28 | 54.70 | 55.02 | 55.02 | 0.49% | 3,041 |
| Jun 24, 2025 | 54.20 | 54.96 | 54.06 | 54.75 | 54.75 | 2.66% | 8,852 |
| Jun 23, 2025 | 52.30 | 53.58 | 52.30 | 53.33 | 53.33 | 1.12% | 16,201 |
| Jun 20, 2025 | 51.98 | 52.74 | 51.84 | 52.74 | 52.74 | 1.91% | 3,991 |
| Jun 18, 2025 | 51.50 | 52.35 | 51.43 | 51.75 | 51.75 | 0.81% | 991 |
| Jun 17, 2025 | 52.35 | 52.50 | 51.22 | 51.34 | 51.34 | -1.73% | 3,016 |
| Jun 16, 2025 | 50.63 | 53.02 | 50.55 | 52.24 | 52.24 | 3.65% | 6,295 |
| Jun 13, 2025 | 50.18 | 50.65 | 49.98 | 50.40 | 50.40 | -1.58% | 2,282 |
| Jun 12, 2025 | 51.43 | 51.82 | 51.08 | 51.21 | 51.21 | -0.91% | 31,025 |
| Jun 11, 2025 | 50.66 | 51.77 | 50.66 | 51.68 | 51.68 | 1.94% | 5,062 |
| Jun 10, 2025 | 51.90 | 51.91 | 50.40 | 50.70 | 50.70 | -1.74% | 2,151 |
| Jun 9, 2025 | 52.03 | 52.60 | 51.50 | 51.59 | 51.59 | -2.20% | 12,272 |
| Jun 6, 2025 | 52.80 | 53.08 | 52.28 | 52.76 | 52.76 | -0.63% | 2,169 |
| Jun 5, 2025 | 52.53 | 53.83 | 52.26 | 53.09 | 53.09 | 1.81% | 4,483 |
| Jun 4, 2025 | 50.53 | 52.33 | 50.15 | 52.14 | 52.14 | 3.71% | 9,243 |
| Jun 3, 2025 | 49.35 | 50.46 | 49.15 | 50.28 | 50.28 | 1.52% | 7,539 |