Tortilla Mexican Grill (MEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tortilla Mexican Grill

Date Open High Low Close* Volume
22/11/2024 48.50p 49.00p 48.00p 48.60p 73092
21/11/2024 48.50p 49.00p 48.15p 48.50p 40208
20/11/2024 48.00p 49.00p 47.00p 47.00p 11417
19/11/2024 48.50p 49.00p 47.00p 49.00p 33229
18/11/2024 48.00p 49.00p 47.20p 48.00p 32278
15/11/2024 46.50p 49.00p 45.00p 48.00p 115564
14/11/2024 49.00p 50.00p 44.00p 48.00p 28228
13/11/2024 49.00p 49.00p 48.00p 48.00p 11974
12/11/2024 49.00p 49.00p 48.00p 48.00p 19716
11/11/2024 49.50p 51.00p 47.00p 49.00p 66768
08/11/2024 49.50p 49.60p 48.00p 48.00p 15785
07/11/2024 49.50p 51.00p 48.00p 49.50p 22
06/11/2024 49.50p 51.00p 48.00p 49.00p 15488
05/11/2024 49.50p 49.90p 49.50p 49.50p 5996
04/11/2024 51.50p 53.00p 48.70p 49.00p 81743
01/11/2024 51.50p 52.85p 50.05p 51.50p 4651
31/10/2024 51.50p 51.50p 50.00p 51.50p 19516
30/10/2024 51.00p 51.50p 50.31p 51.50p 250
29/10/2024 50.50p 52.00p 50.00p 51.00p 6796
28/10/2024 50.50p 52.00p 49.00p 50.50p 9370
25/10/2024 50.50p 52.00p 49.00p 50.50p 2261
24/10/2024 50.50p 52.00p 49.78p 50.00p 142477
23/10/2024 50.50p 50.50p 49.60p 50.00p 41698
22/10/2024 50.50p 52.00p 49.00p 50.50p 46355
21/10/2024 51.00p 52.00p 49.00p 50.50p 3370
18/10/2024 51.00p 51.50p 50.00p 51.00p 37405
17/10/2024 50.50p 51.50p 48.00p 51.00p 78081
16/10/2024 50.00p 50.50p 50.00p 50.50p 11636
15/10/2024 50.50p 50.50p 50.00p 50.00p 7512
14/10/2024 50.00p 51.00p 50.00p 50.50p 10105
11/10/2024 50.50p 51.00p 49.50p 50.00p 18877
10/10/2024 49.50p 50.50p 49.50p 50.50p 18077
09/10/2024 50.00p 51.00p 48.20p 49.50p 33360
08/10/2024 50.50p 52.00p 48.00p 50.00p 235
07/10/2024 50.00p 52.00p 49.35p 50.50p 9925
04/10/2024 50.00p 53.00p 48.60p 53.00p 49301
03/10/2024 50.00p 52.00p 48.60p 50.00p 20665
02/10/2024 50.00p 50.00p 48.80p 50.00p 12601
01/10/2024 50.00p 52.00p 48.00p 50.00p 1033
30/09/2024 50.00p 51.80p 50.00p 50.00p 289
27/09/2024 50.00p 52.00p 48.00p 50.00p 4409
26/09/2024 50.00p 52.00p 50.00p 50.00p 36449
25/09/2024 50.00p 51.80p 50.00p 50.00p 89573
24/09/2024 49.50p 51.00p 49.50p 49.50p 86
23/09/2024 49.50p 51.00p 48.18p 49.50p 23469
20/09/2024 50.50p 51.00p 48.50p 50.00p 71049
19/09/2024 51.00p 51.00p 50.50p 50.50p 1000
18/09/2024 51.50p 51.50p 51.00p 51.00p 12388
17/09/2024 51.50p 52.00p 51.50p 51.50p 17
16/09/2024 51.50p 51.75p 51.00p 51.50p 15209
13/09/2024 51.00p 52.00p 50.00p 52.00p 67450
12/09/2024 50.00p 52.00p 48.00p 51.00p 3462
11/09/2024 50.50p 52.00p 48.00p 50.00p 12580
10/09/2024 50.50p 51.50p 49.45p 51.00p 11301
09/09/2024 50.50p 52.00p 50.50p 51.00p 16003
06/09/2024 50.00p 52.00p 49.45p 50.50p 14206
05/09/2024 51.00p 52.00p 50.00p 51.00p 45059
04/09/2024 51.00p 52.00p 50.12p 51.00p 26907
03/09/2024 51.00p 52.00p 50.00p 51.00p 517
02/09/2024 51.00p 51.00p 51.00p 51.00p 188
30/08/2024 51.00p 52.00p 51.00p 51.00p 614
29/08/2024 51.00p 51.00p 50.00p 50.00p 10002
28/08/2024 51.00p 51.00p 50.00p 51.00p 8880
27/08/2024 51.00p 51.00p 50.00p 51.00p 17948
23/08/2024 51.00p 51.00p 50.00p 50.00p 9718
22/08/2024 51.00p 52.00p 50.00p 50.00p 13804
21/08/2024 51.00p 52.00p 50.00p 50.00p 22027
20/08/2024 52.00p 52.00p 49.00p 50.00p 37160
19/08/2024 53.50p 54.00p 51.00p 52.00p 14100
16/08/2024 53.50p 54.00p 52.00p 52.00p 1390
15/08/2024 54.00p 56.00p 52.00p 52.00p 23442
14/08/2024 54.00p 55.00p 52.50p 54.00p 8201
13/08/2024 54.00p 54.80p 52.10p 54.00p 41428
12/08/2024 54.00p 54.00p 52.50p 52.50p 10000
09/08/2024 53.50p 56.00p 52.00p 54.00p 28262
08/08/2024 54.00p 56.00p 52.00p 52.00p 19785
07/08/2024 55.50p 56.00p 52.50p 55.00p 125896
06/08/2024 53.00p 56.00p 52.60p 55.50p 64018
05/08/2024 52.00p 54.00p 49.00p 54.00p 97624
02/08/2024 53.50p 55.00p 50.00p 54.00p 137113
01/08/2024 53.50p 55.00p 52.00p 54.00p 86293
31/07/2024 51.50p 55.00p 50.30p 53.50p 94482
30/07/2024 51.50p 53.50p 50.25p 53.00p 38848
29/07/2024 54.00p 54.00p 50.00p 52.50p 285540
26/07/2024 54.00p 55.00p 50.40p 54.00p 43291
25/07/2024 54.50p 55.00p 52.00p 54.00p 207785
24/07/2024 58.00p 59.00p 45.10p 54.50p 720867
23/07/2024 62.50p 62.70p 61.20p 62.50p 19194
22/07/2024 62.00p 65.00p 60.00p 60.00p 38816
19/07/2024 61.50p 63.00p 60.00p 62.00p 35046
18/07/2024 61.50p 62.82p 60.00p 61.50p 79770
17/07/2024 63.00p 65.00p 59.00p 62.00p 58821
16/07/2024 63.00p 64.76p 61.00p 63.00p 23813
15/07/2024 62.50p 64.00p 61.00p 62.50p 7461
12/07/2024 61.50p 64.98p 61.00p 62.50p 49427
11/07/2024 62.50p 62.50p 61.50p 61.50p 17278
10/07/2024 61.50p 62.00p 61.00p 62.00p 8498
09/07/2024 61.50p 62.00p 61.30p 61.50p 3957
08/07/2024 64.50p 66.00p 61.00p 61.50p 122628
05/07/2024 63.50p 66.00p 62.00p 64.50p 94605
04/07/2024 61.50p 65.00p 61.35p 63.50p 61454
03/07/2024 60.50p 62.00p 59.00p 62.00p 27342
02/07/2024 60.00p 61.00p 59.00p 61.00p 21219
01/07/2024 60.00p 60.95p 59.00p 59.00p 19648
28/06/2024 59.00p 62.00p 59.00p 60.00p 77296
27/06/2024 58.50p 61.00p 57.75p 60.00p 52848
26/06/2024 58.00p 60.00p 57.00p 58.50p 155718
25/06/2024 52.00p 58.00p 52.00p 57.00p 457679
24/06/2024 52.50p 53.00p 51.00p 52.00p 3520
21/06/2024 52.00p 53.50p 52.00p 52.50p 938257
20/06/2024 52.50p 53.00p 51.00p 52.00p 9288
19/06/2024 52.50p 53.00p 52.00p 52.50p 52967
18/06/2024 52.00p 53.00p 51.00p 52.50p 15403
17/06/2024 52.00p 52.40p 51.00p 52.00p 1915
14/06/2024 52.00p 53.00p 51.00p 52.00p 10078
13/06/2024 52.00p 53.00p 51.00p 52.00p 70305
12/06/2024 51.50p 54.00p 51.50p 52.00p 68393
11/06/2024 51.00p 52.00p 51.00p 51.50p 39012
10/06/2024 51.50p 52.00p 50.00p 51.00p 13453
07/06/2024 52.00p 54.00p 50.24p 52.00p 29564
06/06/2024 53.50p 56.00p 51.00p 51.00p 71451
05/06/2024 53.50p 53.50p 51.25p 53.50p 4
04/06/2024 52.00p 54.00p 50.76p 53.50p 33422
03/06/2024 52.50p 54.00p 50.00p 52.00p 25295
31/05/2024 52.50p 53.25p 52.50p 52.50p 5931
30/05/2024 54.00p 56.00p 52.50p 52.50p 10163
29/05/2024 54.00p 55.00p 52.00p 52.00p 104488
28/05/2024 55.00p 55.60p 52.00p 54.00p 30306
24/05/2024 55.00p 56.00p 54.36p 55.00p 16408
23/05/2024 55.00p 55.00p 54.00p 55.00p 8200
22/05/2024 54.00p 56.00p 52.00p 55.00p 22944
21/05/2024 53.50p 55.00p 53.15p 54.00p 111586
20/05/2024 51.50p 55.00p 51.00p 52.00p 176395
17/05/2024 51.50p 51.50p 50.00p 51.50p 64408
16/05/2024 51.50p 53.00p 50.00p 52.00p 28059
15/05/2024 48.50p 53.00p 48.50p 51.50p 40441
14/05/2024 48.00p 49.25p 47.00p 48.50p 137595
13/05/2024 48.00p 49.00p 46.50p 48.00p 38203
10/05/2024 48.00p 49.00p 48.00p 49.00p 21142
09/05/2024 48.00p 49.00p 47.00p 48.00p 22046
08/05/2024 48.00p 49.00p 47.00p 48.00p 44696
07/05/2024 48.00p 49.00p 47.00p 48.00p 58886
03/05/2024 48.00p 49.00p 47.75p 48.00p 18294
02/05/2024 49.00p 51.00p 47.00p 47.00p 75071
01/05/2024 49.00p 51.00p 47.00p 49.00p 28876
30/04/2024 49.00p 51.00p 47.00p 49.00p 7436
29/04/2024 48.50p 52.00p 47.00p 49.00p 27641
26/04/2024 47.00p 50.00p 47.00p 48.50p 82297
25/04/2024 44.00p 49.00p 44.00p 47.00p 142005
24/04/2024 44.00p 45.00p 43.00p 43.00p 30120
23/04/2024 44.50p 47.00p 43.00p 45.00p 27521
22/04/2024 44.50p 46.00p 44.35p 44.50p 2900
19/04/2024 44.50p 46.00p 43.50p 44.50p 23716
18/04/2024 44.50p 46.00p 44.25p 44.50p 27550
17/04/2024 48.50p 48.92p 43.00p 44.00p 167207
16/04/2024 48.50p 50.00p 47.00p 48.50p 8075
15/04/2024 48.50p 49.00p 47.00p 48.50p 34155
12/04/2024 49.50p 52.00p 48.00p 48.50p 16460
11/04/2024 49.50p 52.00p 47.00p 47.00p 21476
10/04/2024 49.50p 52.00p 47.00p 49.50p 4647
09/04/2024 49.50p 52.00p 49.50p 49.50p 12586
08/04/2024 49.50p 52.00p 47.00p 49.00p 21298
05/04/2024 49.50p 52.00p 47.00p 49.50p 14833
04/04/2024 46.00p 52.00p 45.00p 49.20p 1355687
03/04/2024 46.00p 46.40p 45.00p 46.00p 9263
02/04/2024 46.00p 46.50p 45.00p 46.00p 14704
28/03/2024 50.00p 52.00p 45.00p 46.00p 67422
27/03/2024 50.00p 50.60p 48.00p 50.00p 64336
26/03/2024 50.00p 52.00p 48.00p 50.00p 34446
25/03/2024 51.50p 53.00p 50.00p 50.00p 41021
22/03/2024 51.50p 52.00p 50.00p 51.00p 9624
21/03/2024 53.00p 53.00p 48.50p 50.00p 44574
20/03/2024 54.00p 54.00p 53.50p 50.00p 15854
19/03/2024 54.00p 56.00p 50.00p 53.50p 36204
18/03/2024 56.00p 56.00p 52.00p 54.00p 30160
15/03/2024 56.50p 58.00p 52.50p 56.00p 27701
14/03/2024 56.50p 56.60p 55.00p 56.50p 6575
13/03/2024 56.50p 56.50p 55.00p 56.50p 2184
12/03/2024 56.50p 58.00p 55.00p 56.50p 27373
11/03/2024 56.50p 58.00p 55.00p 56.50p 99026
08/03/2024 56.50p 57.18p 55.00p 56.60p 8376
07/03/2024 57.50p 58.20p 55.00p 58.00p 31454
06/03/2024 57.50p 60.00p 55.00p 60.00p 141410
05/03/2024 55.00p 60.00p 55.00p 60.00p 100949
04/03/2024 48.00p 56.00p 46.00p 51.00p 104052
01/03/2024 48.00p 50.00p 46.00p 48.00p 37968
29/02/2024 50.50p 52.00p 44.00p 49.00p 209769
28/02/2024 50.50p 53.00p 48.75p 50.00p 98315
27/02/2024 42.50p 54.00p 42.00p 49.00p 481650
26/02/2024 38.50p 45.00p 38.00p 42.00p 4570413
23/02/2024 39.00p 40.00p 38.00p 38.50p 50619
22/02/2024 39.00p 40.00p 38.00p 38.00p 7109
21/02/2024 39.00p 40.00p 38.00p 39.00p 3151
20/02/2024 39.00p 39.90p 38.50p 39.00p 5004
19/02/2024 39.00p 39.00p 38.00p 39.00p 8658
16/02/2024 39.00p 39.90p 38.00p 38.00p 52012
15/02/2024 39.00p 40.00p 38.00p 39.00p 19486
14/02/2024 39.00p 40.00p 39.00p 39.00p 5880
13/02/2024 41.50p 42.80p 38.00p 38.00p 94685
12/02/2024 41.50p 45.00p 38.00p 41.00p 44366

*Close Price adjusted for both dividends and splits