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
25/04/2023 112.50p 115.00p 110.05p 112.50p 177
24/04/2023 112.50p 115.00p 110.00p 112.50p 6730
21/04/2023 115.00p 115.00p 108.00p 112.50p 24911
20/04/2023 117.50p 117.50p 110.00p 115.00p 14283
19/04/2023 117.50p 120.00p 115.00p 117.50p 11539
18/04/2023 120.00p 120.00p 115.00p 117.50p 3762
17/04/2023 120.00p 125.00p 115.00p 120.00p 4134
14/04/2023 120.00p 120.00p 115.00p 120.00p 3051
13/04/2023 120.00p 125.00p 120.00p 120.00p 117
12/04/2023 120.00p 125.00p 115.10p 120.00p 9415
11/04/2023 120.00p 125.00p 115.00p 120.00p 10491
06/04/2023 120.00p 120.00p 115.10p 120.00p 3956
05/04/2023 120.00p 120.00p 115.10p 120.00p 70
04/04/2023 120.00p 125.00p 115.10p 120.00p 21428
03/04/2023 120.00p 120.00p 115.00p 120.00p 27576
31/03/2023 120.00p 125.00p 115.00p 120.00p 12371
30/03/2023 120.00p 121.50p 115.00p 118.00p 39596
29/03/2023 120.00p 125.00p 115.10p 119.00p 65050
28/03/2023 120.00p 125.00p 115.10p 120.00p 21253
27/03/2023 120.00p 123.00p 120.00p 120.00p 61
24/03/2023 120.00p 122.30p 115.00p 120.00p 12637
23/03/2023 120.00p 125.00p 120.00p 120.00p 31219
22/03/2023 120.00p 125.00p 115.00p 120.00p 15908
21/03/2023 120.00p 125.00p 120.00p 120.00p 1328
20/03/2023 120.00p 127.50p 117.20p 120.00p 21797
17/03/2023 122.50p 125.00p 120.00p 120.00p 85677
16/03/2023 122.50p 125.00p 120.00p 123.00p 71492
15/03/2023 125.00p 130.50p 120.00p 125.00p 65053
14/03/2023 122.50p 127.50p 120.00p 124.00p 12303
13/03/2023 124.00p 128.00p 120.00p 122.50p 37057
10/03/2023 124.00p 128.00p 124.00p 124.00p 2036
09/03/2023 124.00p 128.00p 124.00p 125.00p 6430
08/03/2023 125.00p 128.00p 120.00p 124.00p 5877
07/03/2023 125.00p 128.00p 120.00p 124.00p 212
06/03/2023 124.00p 128.00p 120.00p 124.00p 583
03/03/2023 124.00p 128.00p 124.00p 124.00p 1319
02/03/2023 124.00p 128.00p 124.00p 124.00p 3933
01/03/2023 124.00p 128.00p 124.00p 124.00p 96
28/02/2023 124.00p 128.00p 123.00p 124.00p 7504
27/02/2023 124.00p 128.00p 123.10p 124.00p 26087
24/02/2023 117.50p 128.00p 117.50p 124.00p 6809
23/02/2023 117.50p 120.00p 117.50p 117.50p 15
22/02/2023 117.50p 120.00p 117.50p 117.50p 16
21/02/2023 117.50p 120.00p 117.50p 117.50p 5795
20/02/2023 117.50p 120.00p 117.50p 117.50p 2622
17/02/2023 117.50p 120.00p 117.00p 117.50p 219619
16/02/2023 117.50p 120.00p 115.50p 117.50p 2043
15/02/2023 117.50p 120.00p 117.50p 117.50p 2400
14/02/2023 117.50p 120.00p 117.50p 117.50p 1327
13/02/2023 116.50p 120.00p 116.50p 120.00p 24027
10/02/2023 116.50p 116.90p 115.03p 116.50p 17030
09/02/2023 117.50p 120.00p 115.00p 117.00p 15625
08/02/2023 117.50p 120.00p 115.05p 117.50p 22736
07/02/2023 114.00p 120.00p 114.00p 118.00p 26575
06/02/2023 114.00p 118.00p 111.60p 114.00p 1173
03/02/2023 111.00p 118.00p 111.00p 114.00p 30844
02/02/2023 109.00p 113.50p 105.00p 113.50p 11821
01/02/2023 109.00p 113.00p 109.00p 112.50p 4689
31/01/2023 109.00p 113.00p 109.00p 113.00p 4378
30/01/2023 108.75p 113.00p 108.41p 112.50p 12631
27/01/2023 108.75p 112.50p 108.00p 112.50p 6185
26/01/2023 106.50p 112.00p 106.50p 108.75p 9551
25/01/2023 102.50p 107.00p 100.05p 106.50p 8615
24/01/2023 102.50p 105.00p 100.00p 102.50p 112
23/01/2023 102.50p 105.00p 100.05p 104.00p 175
20/01/2023 102.50p 105.00p 102.50p 102.50p 48376
19/01/2023 102.50p 105.00p 100.05p 102.50p 2146
18/01/2023 102.50p 104.80p 100.05p 102.50p 524
17/01/2023 102.50p 105.00p 98.00p 104.00p 54603
16/01/2023 101.00p 105.00p 98.60p 102.50p 52692
13/01/2023 101.00p 105.00p 98.60p 101.00p 6591
12/01/2023 101.00p 105.00p 97.00p 101.00p 1905
11/01/2023 101.00p 105.00p 97.80p 101.00p 9521
10/01/2023 101.00p 105.00p 97.00p 101.00p 4203
09/01/2023 88.00p 105.00p 88.00p 101.00p 34783
06/01/2023 85.00p 90.00p 80.00p 87.00p 124827
05/01/2023 85.00p 90.00p 83.10p 85.00p 85373
04/01/2023 85.00p 90.00p 83.10p 87.00p 77403
03/01/2023 85.00p 90.00p 82.00p 85.00p 135013
30/12/2022 85.00p 86.80p 83.45p 85.00p 0
29/12/2022 85.00p 87.00p 80.10p 86.80p 41713
28/12/2022 87.50p 90.00p 85.00p 85.00p 39597
23/12/2022 87.50p 90.00p 85.00p 87.50p 22556
22/12/2022 87.50p 87.50p 85.00p 87.00p 49689
21/12/2022 87.50p 89.00p 85.05p 87.00p 44185
20/12/2022 87.50p 89.00p 85.05p 87.00p 56144
19/12/2022 87.50p 90.00p 85.00p 87.00p 106495
16/12/2022 87.50p 90.00p 85.00p 87.50p 91734
15/12/2022 87.50p 89.00p 87.00p 87.50p 1346
14/12/2022 87.50p 90.00p 85.30p 87.00p 139738
13/12/2022 87.50p 90.00p 87.00p 87.00p 210259
12/12/2022 87.50p 89.00p 85.05p 87.00p 86018
09/12/2022 87.50p 87.90p 87.00p 87.50p 60070
08/12/2022 87.50p 87.90p 85.00p 87.00p 71807
07/12/2022 87.50p 90.00p 86.80p 87.50p 36556
06/12/2022 87.50p 90.00p 85.05p 86.80p 45990
05/12/2022 87.50p 90.00p 85.00p 86.80p 80841
02/12/2022 87.50p 88.50p 85.00p 87.00p 123124
01/12/2022 87.50p 90.00p 87.00p 87.50p 65022
30/11/2022 87.50p 90.00p 85.00p 87.50p 153122
29/11/2022 87.50p 88.50p 85.00p 87.50p 2839
28/11/2022 87.50p 90.00p 85.15p 87.00p 110761
25/11/2022 87.50p 87.50p 85.15p 87.00p 104719
24/11/2022 87.50p 87.50p 86.70p 87.00p 158410
23/11/2022 87.50p 87.50p 85.00p 87.20p 51273
22/11/2022 87.50p 90.00p 86.70p 87.00p 33768
21/11/2022 87.50p 90.00p 85.15p 87.50p 2150
18/11/2022 87.50p 90.00p 86.70p 87.00p 2026
17/11/2022 87.50p 87.50p 85.35p 86.00p 39800
16/11/2022 87.50p 87.50p 85.36p 87.00p 55134
15/11/2022 87.50p 87.50p 85.00p 87.00p 187720
14/11/2022 87.50p 90.00p 85.36p 87.00p 52220
11/11/2022 87.50p 90.00p 85.00p 87.00p 48306
10/11/2022 87.50p 90.00p 85.30p 87.00p 45790
09/11/2022 87.50p 90.00p 85.15p 87.00p 41063
08/11/2022 87.50p 90.00p 85.00p 86.80p 92540
07/11/2022 87.50p 90.00p 85.15p 87.00p 122064
04/11/2022 87.50p 90.00p 85.12p 87.50p 44455
03/11/2022 87.50p 87.90p 85.00p 87.50p 19881
02/11/2022 87.50p 90.00p 85.10p 87.00p 46436
01/11/2022 87.50p 90.00p 85.05p 88.00p 90147
31/10/2022 89.00p 90.00p 85.10p 87.00p 93671
28/10/2022 89.00p 90.00p 88.40p 88.60p 73842
27/10/2022 89.00p 90.00p 88.55p 89.00p 116447
26/10/2022 89.00p 90.00p 88.60p 89.20p 192361
25/10/2022 89.00p 90.00p 88.50p 89.00p 42066
24/10/2022 88.50p 90.00p 88.00p 90.00p 40579
21/10/2022 91.00p 91.00p 87.30p 90.00p 50450
20/10/2022 88.50p 90.90p 87.00p 90.00p 37355
19/10/2022 88.50p 90.00p 87.00p 87.00p 14118
18/10/2022 96.50p 96.50p 87.00p 88.00p 166281
17/10/2022 97.00p 97.00p 93.00p 93.00p 9653
14/10/2022 97.00p 100.00p 94.00p 97.00p 17523
13/10/2022 95.00p 100.00p 95.00p 97.00p 5050
12/10/2022 103.50p 103.50p 96.00p 97.00p 68548
11/10/2022 103.50p 107.00p 100.00p 101.00p 109248
10/10/2022 103.50p 106.50p 100.00p 101.50p 52048
07/10/2022 103.50p 104.90p 100.00p 103.50p 123488
06/10/2022 102.50p 107.00p 100.00p 102.00p 69301
05/10/2022 102.50p 105.00p 100.00p 102.50p 8980
04/10/2022 101.00p 105.00p 97.00p 100.00p 483772
03/10/2022 125.00p 125.00p 97.00p 97.40p 240495
30/09/2022 148.50p 152.00p 145.70p 146.00p 23552
29/09/2022 157.50p 159.00p 145.00p 152.00p 28173
28/09/2022 164.00p 164.00p 151.50p 157.50p 36659
27/09/2022 165.00p 168.00p 160.00p 164.00p 9039
26/09/2022 167.50p 170.00p 165.00p 165.00p 17304
23/09/2022 169.00p 172.00p 160.21p 170.00p 527291
22/09/2022 165.50p 170.00p 163.00p 168.00p 47118
21/09/2022 162.00p 168.00p 160.40p 163.00p 59111
20/09/2022 159.50p 164.00p 158.00p 162.00p 52413
19/09/2022 161.00p 165.00p 158.00p 159.50p 9477
16/09/2022 161.00p 165.00p 158.00p 159.50p 9477
15/09/2022 148.50p 165.00p 148.50p 162.00p 45776
14/09/2022 148.50p 150.00p 147.60p 148.50p 14888
13/09/2022 148.50p 150.00p 148.00p 148.50p 5568
12/09/2022 143.50p 149.88p 140.00p 148.50p 49502
09/09/2022 141.50p 145.00p 139.00p 142.50p 46287
08/09/2022 141.50p 145.00p 139.00p 140.00p 36426
07/09/2022 137.50p 141.50p 135.00p 141.50p 14550
06/09/2022 137.50p 141.00p 135.00p 140.00p 19601
05/09/2022 137.50p 140.00p 136.75p 137.50p 3228
02/09/2022 137.50p 140.00p 135.00p 137.50p 17473
01/09/2022 140.00p 145.00p 136.50p 140.00p 36630
31/08/2022 140.00p 145.00p 135.14p 143.50p 21261
30/08/2022 142.50p 145.00p 140.00p 140.00p 28169
29/08/2022 142.50p 144.80p 140.10p 142.50p 11540
26/08/2022 142.50p 144.80p 140.10p 142.50p 11540
25/08/2022 144.00p 144.00p 141.33p 142.50p 11316
24/08/2022 145.00p 145.00p 140.00p 144.00p 10223
23/08/2022 147.50p 150.00p 143.00p 145.00p 35768
22/08/2022 151.50p 153.00p 146.00p 147.50p 17616
19/08/2022 151.50p 153.00p 150.03p 151.50p 2710
18/08/2022 153.50p 157.50p 150.00p 151.50p 21466
17/08/2022 156.50p 158.00p 153.50p 153.50p 9070
16/08/2022 156.50p 157.00p 156.50p 156.50p 623
15/08/2022 157.50p 160.00p 155.03p 156.50p 14486
12/08/2022 157.50p 160.00p 155.00p 157.50p 4664
11/08/2022 155.00p 163.50p 155.00p 160.00p 76378
10/08/2022 147.50p 158.00p 147.50p 155.00p 17068
09/08/2022 143.00p 149.80p 143.00p 147.50p 6223
08/08/2022 142.00p 145.00p 142.00p 143.00p 865
05/08/2022 135.00p 143.00p 135.00p 142.00p 35285
04/08/2022 126.50p 139.60p 126.00p 135.00p 184241
03/08/2022 125.00p 130.00p 125.00p 130.00p 66923
02/08/2022 124.00p 129.60p 124.00p 126.50p 21570
01/08/2022 124.00p 128.00p 124.00p 124.00p 5449
29/07/2022 124.00p 128.00p 122.50p 124.00p 1507
28/07/2022 122.50p 125.00p 122.10p 125.00p 3563
27/07/2022 118.50p 125.00p 118.50p 123.50p 55769
26/07/2022 121.00p 121.00p 117.00p 118.50p 15883
25/07/2022 122.50p 125.00p 120.00p 121.00p 24087
22/07/2022 125.00p 125.00p 120.00p 120.00p 43598
21/07/2022 125.00p 130.00p 120.00p 120.00p 4790
20/07/2022 125.00p 125.00p 120.00p 121.00p 31942
19/07/2022 125.00p 130.00p 122.90p 125.00p 3226
18/07/2022 120.00p 130.00p 120.00p 122.00p 17987
15/07/2022 122.50p 125.00p 120.00p 121.50p 67856
14/07/2022 122.50p 123.75p 121.00p 123.00p 12229
13/07/2022 122.50p 125.00p 120.10p 120.50p 12451

*Close Price adjusted for both dividends and splits