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
06/08/2025 44.00p 44.35p 43.00p 44.00p 102566
05/08/2025 44.00p 44.00p 43.00p 44.00p 13000
04/08/2025 44.00p 44.60p 43.00p 44.00p 13004
01/08/2025 44.00p 44.60p 42.20p 44.00p 1849
31/07/2025 44.50p 46.00p 43.00p 44.00p 14850
30/07/2025 44.50p 46.00p 43.50p 44.50p 11739
29/07/2025 44.50p 44.50p 43.50p 44.50p 1000
28/07/2025 44.50p 44.50p 43.83p 44.50p 0
25/07/2025 44.50p 44.50p 43.40p 44.50p 6700
24/07/2025 44.50p 44.50p 43.50p 44.50p 9559
23/07/2025 44.50p 44.60p 43.00p 44.50p 12332
22/07/2025 44.50p 46.00p 43.00p 44.80p 16281
21/07/2025 45.00p 45.50p 43.00p 44.60p 11205
18/07/2025 45.00p 45.00p 44.20p 45.00p 20094
17/07/2025 45.00p 46.00p 45.00p 45.00p 1217
16/07/2025 45.00p 46.00p 45.00p 45.00p 15292
15/07/2025 45.00p 45.80p 45.00p 45.00p 1091
14/07/2025 45.00p 45.00p 44.20p 45.00p 5000
11/07/2025 45.00p 46.00p 44.20p 45.00p 1541
10/07/2025 44.50p 45.00p 44.00p 45.00p 51996
09/07/2025 44.00p 45.00p 43.00p 44.50p 7657
08/07/2025 44.50p 45.00p 43.55p 44.00p 37995
07/07/2025 44.50p 45.00p 42.00p 44.50p 2961
04/07/2025 44.50p 45.00p 44.00p 44.50p 16125
03/07/2025 44.50p 44.50p 44.10p 44.50p 12524
02/07/2025 44.50p 45.00p 44.10p 44.50p 227
01/07/2025 43.00p 45.00p 43.00p 44.50p 62768
30/06/2025 42.50p 44.00p 41.00p 43.00p 32381
27/06/2025 41.50p 42.50p 41.00p 42.50p 45251
26/06/2025 41.50p 42.00p 41.00p 41.40p 10952
25/06/2025 41.50p 41.50p 41.00p 41.50p 1377
24/06/2025 41.50p 42.00p 41.00p 41.50p 26847
23/06/2025 41.50p 42.00p 41.00p 42.00p 13080
20/06/2025 41.00p 42.00p 41.00p 41.50p 63133
19/06/2025 41.00p 42.00p 40.00p 41.00p 28783
18/06/2025 41.00p 42.00p 40.00p 41.00p 46807
17/06/2025 41.00p 42.00p 40.00p 41.00p 38317
16/06/2025 39.50p 42.00p 39.50p 41.00p 46429
13/06/2025 39.50p 39.50p 39.40p 39.50p 490
12/06/2025 39.50p 40.00p 39.00p 39.40p 34260
11/06/2025 39.50p 40.00p 39.50p 39.50p 4160
10/06/2025 39.50p 40.00p 39.00p 39.60p 28472
09/06/2025 39.50p 40.00p 39.10p 39.40p 27082
06/06/2025 39.50p 40.00p 39.00p 39.50p 15067
05/06/2025 39.50p 40.00p 39.00p 39.00p 51711
04/06/2025 39.50p 40.00p 39.00p 39.50p 8176
03/06/2025 39.50p 39.90p 39.50p 39.50p 7650
02/06/2025 39.50p 40.00p 38.60p 39.50p 30899
30/05/2025 39.00p 40.00p 38.80p 39.50p 42534
29/05/2025 38.00p 39.00p 38.00p 39.00p 46350
28/05/2025 38.00p 39.00p 37.00p 38.80p 32611
27/05/2025 38.00p 39.00p 37.04p 38.00p 16916
23/05/2025 38.00p 38.75p 37.22p 38.00p 18293
22/05/2025 37.50p 38.40p 37.00p 38.40p 101908
21/05/2025 37.50p 39.00p 37.00p 37.50p 101425
20/05/2025 36.00p 37.80p 36.00p 37.80p 82759
19/05/2025 36.00p 37.00p 36.00p 36.00p 67538
16/05/2025 36.00p 37.00p 35.00p 36.00p 54439
15/05/2025 36.00p 37.00p 35.98p 36.00p 2993
14/05/2025 36.00p 36.00p 35.30p 36.00p 8633
13/05/2025 36.00p 36.50p 36.00p 36.00p 0
12/05/2025 36.00p 36.50p 36.00p 36.00p 0
09/05/2025 36.00p 37.00p 35.00p 36.00p 18829
08/05/2025 36.00p 37.00p 35.26p 36.00p 29906
07/05/2025 36.50p 37.00p 35.25p 36.00p 5559
06/05/2025 36.50p 36.50p 36.10p 36.50p 1818
02/05/2025 36.50p 37.00p 36.50p 36.50p 270
01/05/2025 36.50p 36.50p 36.00p 36.50p 33
30/04/2025 36.50p 36.50p 36.00p 36.50p 689
29/04/2025 36.50p 36.50p 36.00p 36.50p 61
28/04/2025 36.50p 36.60p 36.00p 36.50p 12085
25/04/2025 36.50p 37.00p 36.00p 36.00p 69923
24/04/2025 36.50p 36.50p 36.45p 36.50p 68
23/04/2025 36.50p 37.00p 36.00p 36.00p 56862
22/04/2025 36.50p 37.80p 36.00p 36.00p 71672
17/04/2025 36.50p 37.00p 35.00p 35.00p 64667
16/04/2025 36.50p 36.80p 36.00p 36.00p 115584
15/04/2025 36.50p 36.80p 35.00p 36.40p 59627
14/04/2025 36.50p 36.94p 36.00p 36.40p 23644
11/04/2025 36.50p 37.00p 36.50p 36.80p 65523
10/04/2025 36.50p 36.90p 36.00p 36.80p 47377
09/04/2025 36.50p 36.50p 35.20p 36.00p 6966
08/04/2025 35.00p 36.60p 35.00p 36.60p 46755
07/04/2025 37.50p 37.80p 33.92p 34.00p 83905
04/04/2025 37.50p 38.00p 36.00p 37.00p 120532
03/04/2025 39.00p 40.00p 37.00p 38.00p 179967
02/04/2025 39.00p 40.00p 38.00p 39.00p 74223
01/04/2025 39.00p 40.00p 39.00p 39.00p 135966
31/03/2025 39.00p 40.00p 38.20p 39.00p 37453
28/03/2025 40.00p 40.75p 38.20p 38.20p 50842
27/03/2025 41.00p 41.30p 40.00p 40.00p 43026
26/03/2025 43.00p 44.00p 40.80p 41.00p 201755
25/03/2025 43.00p 43.00p 41.88p 43.00p 3956
24/03/2025 43.00p 45.00p 42.00p 42.00p 25808
21/03/2025 43.50p 46.00p 41.50p 43.50p 4605
20/03/2025 43.50p 46.00p 43.00p 43.50p 1426
19/03/2025 44.50p 45.00p 42.00p 42.00p 167186
18/03/2025 44.50p 44.50p 43.90p 44.50p 656
17/03/2025 44.50p 44.50p 43.00p 44.50p 26921
14/03/2025 46.50p 48.00p 43.00p 45.00p 29390
13/03/2025 46.50p 48.00p 45.24p 46.40p 31039
12/03/2025 46.50p 48.00p 45.00p 46.50p 2034
11/03/2025 46.50p 46.50p 46.00p 46.50p 3364
10/03/2025 47.00p 49.00p 45.20p 46.50p 36964
07/03/2025 47.50p 49.00p 45.00p 45.00p 62120
06/03/2025 48.00p 48.00p 46.00p 47.50p 4513
05/03/2025 48.00p 49.00p 47.10p 48.00p 2011
04/03/2025 48.00p 48.00p 46.80p 46.80p 17542
03/03/2025 48.00p 48.40p 47.00p 48.00p 52030
28/02/2025 49.00p 49.00p 48.01p 48.50p 17047
27/02/2025 49.00p 50.00p 48.20p 49.00p 10010
26/02/2025 49.00p 49.00p 48.20p 49.00p 28413
25/02/2025 49.00p 50.00p 48.00p 49.00p 55935
24/02/2025 49.00p 50.00p 48.00p 49.00p 75858
21/02/2025 49.00p 50.00p 49.00p 49.00p 10442
20/02/2025 49.00p 50.00p 48.00p 49.00p 2029
19/02/2025 49.00p 50.00p 48.00p 49.00p 10784
18/02/2025 49.00p 50.00p 49.00p 49.00p 1000
17/02/2025 49.50p 50.00p 49.00p 49.00p 87624
14/02/2025 49.50p 49.50p 49.05p 49.50p 1
13/02/2025 49.50p 50.00p 49.00p 49.50p 26923
12/02/2025 49.50p 50.00p 49.00p 49.50p 6627
11/02/2025 49.50p 49.50p 49.00p 49.00p 3886
10/02/2025 49.50p 49.50p 49.50p 49.50p 0
07/02/2025 49.50p 50.00p 49.00p 49.50p 5835
06/02/2025 49.50p 50.00p 49.40p 49.50p 8668
05/02/2025 49.50p 50.00p 49.00p 49.00p 22240
04/02/2025 50.00p 51.00p 49.50p 49.80p 22610
03/02/2025 49.50p 50.00p 49.00p 50.00p 106369
31/01/2025 49.50p 50.00p 40.00p 49.50p 7893565
30/01/2025 49.50p 50.00p 49.00p 49.00p 7002
29/01/2025 49.50p 50.00p 49.00p 49.00p 38879
28/01/2025 49.50p 50.00p 49.00p 49.00p 34449
27/01/2025 49.50p 50.00p 48.00p 49.00p 2328
24/01/2025 50.50p 50.50p 49.11p 49.50p 9202
23/01/2025 50.50p 50.80p 49.00p 50.50p 100218
22/01/2025 51.00p 52.00p 50.00p 50.50p 11078
21/01/2025 51.00p 52.00p 50.10p 51.00p 2652
20/01/2025 51.00p 51.00p 50.10p 51.00p 2272
17/01/2025 51.00p 52.00p 51.00p 51.00p 23
16/01/2025 51.00p 51.00p 50.38p 51.00p 4149
15/01/2025 51.00p 52.00p 50.10p 51.00p 2060
14/01/2025 51.50p 52.00p 50.00p 51.00p 16527
13/01/2025 51.50p 53.00p 50.00p 50.00p 52971
10/01/2025 51.50p 52.25p 50.00p 51.50p 6238
09/01/2025 51.50p 53.00p 48.75p 52.00p 36432
08/01/2025 52.50p 52.50p 49.00p 49.00p 16539
07/01/2025 52.50p 53.25p 51.00p 52.50p 77172
06/01/2025 52.50p 54.00p 51.00p 52.50p 57996
03/01/2025 52.50p 54.00p 51.00p 51.50p 36859
02/01/2025 52.00p 54.00p 50.00p 52.50p 2939
31/12/2024 52.00p 52.00p 50.00p 50.00p 37043
30/12/2024 52.00p 54.00p 50.00p 51.00p 164209
27/12/2024 52.00p 52.00p 50.00p 52.00p 9447
24/12/2024 52.00p 54.00p 50.00p 52.00p 4785
23/12/2024 52.00p 52.00p 50.00p 51.00p 46008
20/12/2024 52.00p 54.00p 50.00p 51.00p 12423
19/12/2024 52.00p 54.00p 50.00p 52.00p 11457
18/12/2024 52.00p 54.00p 50.00p 52.00p 8929
17/12/2024 52.00p 52.00p 51.60p 52.00p 100
16/12/2024 52.00p 52.00p 50.55p 52.00p 0
13/12/2024 52.00p 54.00p 50.00p 50.00p 28856
12/12/2024 53.00p 53.00p 50.00p 50.00p 141772
11/12/2024 53.00p 54.00p 52.00p 53.00p 8389
10/12/2024 54.00p 55.50p 52.00p 53.00p 260987
09/12/2024 52.00p 53.00p 51.00p 51.50p 107519
06/12/2024 50.50p 53.00p 50.32p 52.00p 103044
05/12/2024 50.00p 53.00p 49.00p 53.00p 54488
04/12/2024 49.50p 50.00p 49.50p 50.00p 15017
03/12/2024 49.00p 49.70p 48.00p 49.50p 5861
02/12/2024 48.50p 49.00p 48.00p 49.00p 38791
29/11/2024 48.50p 48.90p 48.00p 48.20p 30510
28/11/2024 48.50p 49.00p 48.00p 48.50p 2009
27/11/2024 48.50p 49.00p 48.00p 48.50p 90096
26/11/2024 48.50p 49.00p 48.15p 49.00p 10804
25/11/2024 48.50p 48.90p 48.00p 48.50p 912
22/11/2024 48.50p 49.00p 48.00p 48.60p 76092
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

*Close Price adjusted for both dividends and splits