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
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
09/02/2024 41.50p 42.90p 38.00p 38.00p 67427
08/02/2024 41.50p 45.00p 38.00p 38.00p 142230
07/02/2024 41.50p 45.00p 38.00p 38.00p 100682
06/02/2024 41.50p 42.90p 38.50p 42.90p 18958
05/02/2024 41.50p 45.00p 38.00p 39.00p 130318
02/02/2024 41.50p 45.00p 39.20p 40.00p 14385
01/02/2024 41.50p 41.50p 38.60p 41.50p 2729
31/01/2024 41.50p 45.00p 38.00p 41.50p 1455
30/01/2024 41.50p 45.00p 38.00p 41.50p 40774
29/01/2024 41.50p 45.00p 38.00p 41.50p 15263
26/01/2024 41.50p 41.50p 38.50p 41.50p 22317
25/01/2024 42.50p 45.00p 40.00p 41.50p 85853
24/01/2024 42.50p 45.00p 40.00p 42.50p 90840
23/01/2024 42.50p 45.00p 40.00p 42.50p 23473
22/01/2024 42.50p 45.00p 40.00p 42.50p 29499
19/01/2024 42.50p 45.00p 41.00p 42.50p 6547
18/01/2024 42.50p 42.50p 40.00p 42.50p 145061
17/01/2024 42.50p 42.50p 40.00p 40.00p 98082
16/01/2024 42.50p 45.00p 40.00p 40.10p 62109
15/01/2024 45.50p 46.00p 40.30p 42.00p 185824
12/01/2024 45.50p 46.90p 45.00p 45.50p 30464
11/01/2024 46.00p 46.90p 44.00p 45.00p 165317
10/01/2024 46.00p 49.00p 45.00p 47.00p 379935
09/01/2024 47.50p 50.00p 45.00p 45.00p 142455
08/01/2024 49.00p 50.00p 45.00p 47.50p 46338
05/01/2024 50.00p 50.00p 48.00p 49.00p 10987
04/01/2024 49.50p 50.00p 48.00p 50.00p 95568
03/01/2024 49.50p 49.85p 48.00p 48.80p 68889
02/01/2024 49.50p 50.00p 49.00p 49.80p 69193
29/12/2023 49.50p 49.95p 49.00p 49.50p 11317
28/12/2023 49.50p 50.00p 49.00p 50.00p 72460
27/12/2023 52.00p 52.00p 48.50p 50.00p 189552
22/12/2023 49.50p 50.00p 49.00p 49.50p 195101
21/12/2023 49.50p 49.75p 49.00p 49.00p 174810
20/12/2023 52.50p 54.00p 49.00p 49.60p 231552
19/12/2023 56.00p 57.00p 55.00p 55.00p 80325
18/12/2023 56.00p 57.00p 55.00p 55.00p 94130
15/12/2023 56.00p 56.34p 55.00p 55.00p 31460
14/12/2023 56.00p 57.00p 55.00p 56.00p 46392
13/12/2023 56.00p 57.00p 54.60p 56.00p 11440
12/12/2023 56.00p 56.34p 55.00p 56.00p 87031
11/12/2023 56.00p 57.00p 55.00p 56.00p 138459
08/12/2023 56.00p 56.40p 55.30p 56.00p 87264
07/12/2023 56.00p 56.96p 56.00p 56.00p 262
06/12/2023 56.00p 57.00p 55.00p 55.00p 12882
05/12/2023 56.00p 56.00p 55.00p 56.00p 10000
04/12/2023 56.00p 57.00p 55.00p 55.00p 35732
01/12/2023 56.00p 56.00p 55.30p 56.00p 16
30/11/2023 57.50p 58.00p 55.00p 56.00p 141353
29/11/2023 57.50p 58.00p 57.00p 57.60p 28827
28/11/2023 57.50p 58.00p 57.00p 58.00p 683708
27/11/2023 57.50p 58.00p 57.00p 57.50p 872036
24/11/2023 56.50p 59.00p 56.50p 59.00p 366294
23/11/2023 56.50p 57.00p 56.00p 57.00p 95043
22/11/2023 56.50p 57.00p 55.00p 55.00p 13123
21/11/2023 57.50p 58.80p 55.00p 56.50p 11933
20/11/2023 57.50p 58.80p 55.00p 57.50p 44705
17/11/2023 58.50p 60.00p 57.00p 57.50p 25598
16/11/2023 58.50p 59.40p 57.21p 58.50p 4094
15/11/2023 59.50p 60.00p 57.00p 58.50p 2334
14/11/2023 59.50p 61.00p 56.50p 58.00p 50816
13/11/2023 61.50p 61.50p 58.00p 59.00p 11486
10/11/2023 59.50p 60.00p 59.00p 59.00p 16744
09/11/2023 59.50p 60.00p 59.00p 59.50p 10041
08/11/2023 62.50p 65.00p 58.00p 59.00p 33477
07/11/2023 64.00p 64.00p 59.00p 59.00p 17323
06/11/2023 64.00p 64.00p 59.00p 60.20p 25078
03/11/2023 64.00p 68.00p 60.40p 61.00p 10827
02/11/2023 64.00p 68.00p 62.00p 64.00p 5034
01/11/2023 64.00p 68.00p 60.00p 60.00p 6243
31/10/2023 64.00p 68.00p 59.00p 60.00p 92105
30/10/2023 64.00p 68.00p 61.00p 64.00p 20071
27/10/2023 64.00p 64.00p 60.00p 64.00p 20157
26/10/2023 64.00p 67.00p 60.00p 64.00p 51017
25/10/2023 64.00p 68.00p 60.00p 62.00p 6670
24/10/2023 64.00p 64.00p 60.00p 61.00p 31685
23/10/2023 62.50p 65.00p 60.21p 62.00p 25539
20/10/2023 62.50p 62.50p 61.00p 62.50p 4250
19/10/2023 62.50p 65.00p 60.00p 62.00p 220

*Close Price adjusted for both dividends and splits