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
18/10/2023 62.50p 62.60p 60.00p 62.00p 52000
17/10/2023 62.50p 66.00p 60.00p 66.00p 6449
16/10/2023 62.50p 66.40p 60.00p 62.60p 32717
13/10/2023 62.50p 65.00p 62.50p 62.50p 4692
12/10/2023 62.50p 66.40p 60.00p 65.00p 114817
11/10/2023 62.00p 65.00p 60.00p 65.00p 13288
10/10/2023 62.00p 63.00p 60.00p 60.00p 113251
09/10/2023 62.00p 65.20p 60.60p 62.00p 9816
06/10/2023 61.50p 64.00p 61.50p 62.40p 75582
05/10/2023 61.00p 63.20p 60.00p 63.20p 155708
04/10/2023 63.00p 64.00p 61.80p 62.00p 27291
03/10/2023 66.00p 69.20p 62.00p 64.00p 34812
02/10/2023 70.50p 71.60p 69.50p 69.50p 8205
29/09/2023 70.50p 71.00p 70.00p 70.40p 178464
28/09/2023 70.50p 71.00p 70.50p 70.50p 6001
27/09/2023 70.50p 71.00p 70.00p 70.50p 605308
26/09/2023 70.50p 72.00p 70.30p 70.50p 38355
25/09/2023 70.50p 71.40p 70.25p 70.50p 15539
22/09/2023 71.00p 73.00p 70.00p 70.50p 64874
21/09/2023 71.00p 71.92p 70.65p 71.00p 93
20/09/2023 71.00p 73.00p 70.00p 71.00p 50352
19/09/2023 71.00p 72.60p 70.55p 71.00p 102
18/09/2023 71.50p 72.50p 70.75p 71.50p 138
15/09/2023 71.50p 73.00p 70.75p 73.00p 25520
14/09/2023 71.50p 73.00p 71.50p 71.50p 222939
13/09/2023 71.50p 74.40p 71.50p 71.50p 6915
12/09/2023 72.50p 74.40p 70.45p 71.50p 2290
11/09/2023 72.50p 74.40p 72.50p 72.50p 98037
08/09/2023 72.50p 75.00p 72.50p 72.50p 14517
07/09/2023 73.50p 77.00p 70.50p 76.60p 10593
06/09/2023 76.00p 76.00p 71.82p 72.00p 24510
05/09/2023 76.00p 77.00p 75.00p 76.40p 14405
04/09/2023 77.00p 78.00p 75.00p 75.00p 52730
01/09/2023 77.00p 78.00p 76.60p 77.00p 20726
31/08/2023 79.50p 79.50p 76.25p 77.00p 141657
30/08/2023 79.50p 81.00p 78.06p 79.50p 104181
29/08/2023 79.50p 79.80p 78.00p 78.00p 12159
25/08/2023 79.50p 81.00p 78.06p 79.50p 3162
24/08/2023 79.50p 81.00p 78.00p 79.50p 20332
23/08/2023 79.50p 80.34p 78.00p 80.00p 11632
22/08/2023 80.50p 81.00p 79.80p 79.80p 8647
21/08/2023 80.50p 80.50p 80.00p 80.50p 5181
18/08/2023 80.50p 81.00p 80.00p 81.00p 2482
17/08/2023 80.50p 80.50p 80.00p 80.40p 1407
16/08/2023 80.50p 81.00p 80.02p 80.50p 2872
15/08/2023 80.50p 81.00p 80.02p 80.60p 3342
14/08/2023 81.00p 85.00p 80.00p 80.60p 20601
11/08/2023 81.00p 83.60p 80.00p 81.00p 6776
10/08/2023 81.00p 82.00p 80.00p 80.00p 2824
09/08/2023 81.00p 81.20p 80.00p 81.00p 5144
08/08/2023 81.00p 82.00p 80.04p 81.00p 1040
07/08/2023 81.50p 82.00p 80.04p 81.00p 4274
04/08/2023 81.50p 82.00p 81.00p 82.00p 2871
03/08/2023 81.50p 82.00p 80.81p 81.50p 8854
02/08/2023 81.50p 83.60p 81.02p 82.00p 3567
01/08/2023 81.50p 82.00p 81.02p 82.00p 9307
31/07/2023 82.50p 83.00p 81.00p 82.00p 89556
28/07/2023 82.50p 83.00p 82.02p 82.40p 6713
27/07/2023 82.50p 83.00p 82.00p 82.50p 2815
26/07/2023 82.50p 82.85p 82.00p 82.50p 11971
25/07/2023 82.50p 83.00p 82.00p 83.00p 14847
24/07/2023 82.50p 83.00p 82.25p 82.60p 4032
21/07/2023 82.50p 83.00p 82.10p 82.50p 332838
20/07/2023 82.50p 83.00p 82.50p 83.00p 15533
19/07/2023 82.50p 83.00p 82.05p 82.50p 8082
18/07/2023 82.50p 83.00p 82.05p 83.00p 33213
17/07/2023 81.50p 83.00p 80.67p 83.00p 316662
14/07/2023 81.50p 82.00p 81.00p 81.50p 37039
13/07/2023 81.50p 81.50p 81.35p 81.50p 14458
12/07/2023 81.00p 82.00p 81.00p 81.50p 57722
11/07/2023 81.00p 82.00p 80.30p 81.00p 36398
10/07/2023 81.00p 82.00p 80.00p 81.00p 88108
07/07/2023 81.00p 81.90p 80.10p 81.00p 5320
06/07/2023 83.50p 84.00p 81.00p 82.00p 90425
05/07/2023 83.50p 85.00p 82.00p 84.00p 21254
04/07/2023 83.50p 85.00p 82.00p 84.00p 3844
03/07/2023 82.50p 85.00p 82.50p 83.60p 13713
30/06/2023 88.50p 89.00p 82.96p 85.00p 24798
29/06/2023 89.00p 90.00p 87.00p 88.50p 17930
28/06/2023 89.00p 90.00p 88.10p 89.00p 7991
27/06/2023 89.00p 90.00p 88.10p 89.00p 340
26/06/2023 91.50p 94.80p 89.00p 89.00p 5407
23/06/2023 91.50p 93.00p 90.00p 93.00p 3032
22/06/2023 91.50p 93.00p 90.00p 91.50p 744
21/06/2023 91.50p 91.90p 90.00p 91.50p 35
20/06/2023 91.50p 93.00p 90.06p 91.50p 3152
19/06/2023 91.50p 94.80p 90.00p 94.80p 4239
16/06/2023 91.50p 93.00p 90.06p 91.50p 2606
15/06/2023 96.00p 96.70p 90.00p 91.50p 12914
14/06/2023 96.00p 96.80p 92.16p 96.00p 2203
13/06/2023 96.00p 100.00p 92.00p 94.00p 13241
12/06/2023 96.00p 100.00p 92.16p 96.00p 142
09/06/2023 96.00p 100.00p 93.00p 96.00p 4608
08/06/2023 96.00p 105.50p 93.00p 96.00p 3265
07/06/2023 96.00p 99.00p 93.00p 96.00p 1031
06/06/2023 96.00p 99.00p 93.00p 96.00p 5445
05/06/2023 96.00p 99.00p 93.00p 96.00p 8859
02/06/2023 96.00p 100.00p 94.00p 100.00p 6681
01/06/2023 96.00p 102.00p 96.00p 96.00p 82675
31/05/2023 96.00p 97.00p 92.16p 96.00p 1637
30/05/2023 96.00p 100.00p 92.00p 96.00p 2522
26/05/2023 96.00p 103.64p 92.16p 100.00p 178354
25/05/2023 96.00p 100.00p 93.60p 99.00p 15646
24/05/2023 98.00p 98.50p 96.00p 98.00p 6556
23/05/2023 98.00p 100.00p 96.00p 100.00p 2607
22/05/2023 102.50p 105.00p 96.00p 100.00p 26255
19/05/2023 102.50p 102.50p 100.00p 102.50p 1353
18/05/2023 102.50p 104.40p 100.10p 102.50p 1413
17/05/2023 102.50p 105.00p 100.10p 102.50p 438
16/05/2023 102.50p 105.00p 100.10p 102.50p 102338
15/05/2023 102.50p 104.80p 100.10p 102.50p 142
12/05/2023 102.50p 107.00p 102.50p 102.50p 1136
11/05/2023 106.50p 106.50p 100.08p 102.50p 8462
10/05/2023 107.50p 108.00p 105.03p 106.50p 8570
09/05/2023 107.50p 108.20p 105.05p 107.50p 5086
05/05/2023 107.50p 110.00p 105.00p 107.50p 6492
04/05/2023 107.50p 108.20p 105.00p 107.50p 66
03/05/2023 107.50p 110.00p 105.00p 107.50p 242
02/05/2023 107.50p 110.00p 107.50p 107.50p 6408
28/04/2023 112.50p 115.00p 107.50p 107.50p 56372
27/04/2023 112.50p 112.50p 110.05p 112.50p 153
26/04/2023 112.50p 112.50p 110.05p 112.50p 44764
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

*Close Price adjusted for both dividends and splits