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
25/12/2025 42.50p 42.50p 40.00p 42.50p 327
24/12/2025 42.50p 42.50p 40.00p 42.50p 327
23/12/2025 42.50p 44.00p 41.00p 42.50p 13541
22/12/2025 42.50p 44.00p 42.50p 42.50p 70
19/12/2025 42.50p 43.97p 41.00p 42.50p 2037
18/12/2025 42.00p 44.00p 41.00p 42.50p 22175
17/12/2025 42.00p 44.00p 40.00p 42.00p 3344
16/12/2025 42.00p 42.00p 40.00p 42.00p 3150
15/12/2025 41.00p 43.20p 40.00p 42.20p 10049
12/12/2025 40.50p 43.00p 39.00p 41.00p 1581
11/12/2025 40.00p 42.00p 39.00p 40.50p 9153
10/12/2025 40.00p 42.40p 39.00p 42.40p 24284
09/12/2025 38.00p 40.00p 38.00p 40.00p 16137
08/12/2025 38.00p 39.00p 37.70p 38.00p 759
05/12/2025 37.50p 39.00p 37.50p 38.00p 34127
04/12/2025 37.50p 39.00p 36.00p 37.50p 858
03/12/2025 37.00p 38.00p 36.10p 37.00p 3354
02/12/2025 37.00p 38.00p 36.00p 37.00p 5356
01/12/2025 37.00p 38.00p 37.00p 37.00p 3167
28/11/2025 37.00p 38.00p 37.00p 37.00p 207
27/11/2025 37.00p 38.00p 37.00p 37.00p 135124
26/11/2025 37.00p 37.00p 37.00p 37.00p 17079
25/11/2025 37.00p 38.00p 37.00p 37.00p 124208
24/11/2025 37.00p 37.00p 37.00p 37.00p 21500
21/11/2025 37.00p 37.99p 36.10p 37.00p 5546
20/11/2025 36.00p 37.00p 36.00p 37.00p 13063
19/11/2025 35.50p 37.00p 35.00p 36.00p 142287
18/11/2025 35.50p 36.00p 35.15p 36.00p 224925
17/11/2025 35.50p 36.00p 34.00p 35.50p 52674
14/11/2025 35.50p 35.85p 34.80p 34.80p 12807
13/11/2025 36.50p 37.00p 34.65p 35.50p 24767
12/11/2025 36.50p 37.00p 36.05p 36.50p 11866
11/11/2025 36.50p 37.00p 36.00p 37.00p 14213
10/11/2025 36.50p 36.50p 36.00p 36.50p 10111
07/11/2025 36.50p 36.50p 35.20p 36.00p 1139
06/11/2025 36.50p 36.50p 36.05p 36.50p 4685
05/11/2025 36.50p 37.00p 36.50p 36.50p 3214
04/11/2025 36.50p 36.70p 36.50p 36.50p 8362
03/11/2025 36.50p 36.70p 36.00p 36.50p 8078
31/10/2025 36.50p 37.00p 36.50p 36.50p 1027
30/10/2025 36.50p 37.00p 36.00p 36.50p 1744
29/10/2025 36.50p 36.70p 36.50p 36.50p 1363
28/10/2025 36.50p 36.70p 36.00p 36.50p 336
27/10/2025 37.00p 37.00p 36.00p 36.50p 2685
24/10/2025 37.50p 38.00p 36.00p 37.00p 82267
23/10/2025 37.50p 39.00p 36.00p 38.00p 23144
22/10/2025 37.00p 39.00p 36.00p 36.00p 78975
21/10/2025 37.00p 38.40p 36.00p 38.40p 6112
20/10/2025 37.00p 38.00p 37.00p 37.00p 4693
17/10/2025 37.00p 37.98p 36.00p 37.60p 48830
16/10/2025 37.00p 38.00p 36.40p 37.60p 89699
15/10/2025 37.00p 38.00p 36.10p 38.00p 29557
14/10/2025 37.00p 37.90p 35.20p 35.20p 3891
13/10/2025 37.00p 37.90p 36.10p 37.00p 17234
10/10/2025 38.00p 38.50p 37.00p 37.00p 13171
09/10/2025 38.00p 38.50p 37.00p 38.00p 8741
08/10/2025 38.00p 39.00p 37.00p 38.00p 6094
07/10/2025 38.00p 38.50p 37.00p 37.00p 76229
06/10/2025 38.00p 38.50p 37.00p 38.00p 1094
03/10/2025 38.00p 39.00p 36.89p 38.60p 84200
02/10/2025 38.00p 39.00p 37.80p 38.00p 27942
01/10/2025 36.50p 39.00p 35.75p 38.00p 46451
30/09/2025 37.00p 38.00p 35.00p 35.00p 104739
29/09/2025 40.00p 41.00p 39.00p 40.00p 27382
26/09/2025 39.50p 41.00p 39.00p 39.00p 42282
25/09/2025 39.50p 40.00p 39.00p 39.00p 16394
24/09/2025 39.50p 39.98p 39.20p 39.20p 22640
23/09/2025 40.00p 41.00p 39.00p 39.20p 38440
22/09/2025 40.00p 40.00p 39.30p 40.00p 1334
19/09/2025 40.50p 41.00p 40.00p 40.00p 74060
18/09/2025 41.50p 43.00p 40.00p 41.40p 24703
17/09/2025 41.50p 43.00p 41.50p 41.50p 1000
16/09/2025 43.50p 43.50p 41.00p 41.50p 9506
15/09/2025 43.50p 44.00p 40.06p 41.00p 106584
12/09/2025 43.50p 43.50p 43.00p 43.50p 2992
11/09/2025 43.50p 43.50p 43.50p 43.50p 4774
10/09/2025 43.50p 43.50p 43.00p 43.50p 31391
09/09/2025 43.50p 44.00p 43.40p 43.50p 3123
08/09/2025 43.50p 44.00p 43.50p 43.50p 1117
05/09/2025 43.50p 43.91p 43.05p 43.50p 11359
04/09/2025 43.50p 43.67p 43.00p 43.50p 9000
03/09/2025 43.50p 44.00p 43.00p 43.50p 918
02/09/2025 43.50p 44.00p 43.15p 43.50p 12386
01/09/2025 43.50p 43.50p 43.40p 43.40p 4627
29/08/2025 43.30p 44.00p 43.00p 43.60p 39729
28/08/2025 43.30p 43.57p 43.30p 43.30p 5
27/08/2025 45.00p 46.00p 44.35p 44.60p 23665
26/08/2025 45.00p 46.00p 45.00p 45.00p 5305
22/08/2025 45.00p 46.00p 44.00p 45.00p 13020
21/08/2025 45.00p 46.00p 44.30p 45.00p 8714
20/08/2025 45.00p 46.00p 44.30p 44.80p 3504
19/08/2025 45.00p 46.00p 44.00p 46.00p 31706
18/08/2025 45.00p 46.00p 44.17p 45.00p 16748
15/08/2025 45.00p 46.00p 44.60p 44.60p 53303
14/08/2025 45.00p 46.80p 45.00p 46.80p 9097
13/08/2025 44.50p 46.00p 43.90p 46.00p 38000
12/08/2025 44.00p 46.00p 43.00p 44.20p 5703
11/08/2025 43.00p 45.00p 43.00p 44.00p 48121
08/08/2025 44.00p 45.00p 43.00p 43.00p 34486
07/08/2025 44.00p 44.00p 43.00p 44.00p 18045
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

*Close Price adjusted for both dividends and splits