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
25/03/2022 167.50p 167.50p 163.50p 166.00p 970
24/03/2022 167.50p 167.50p 165.05p 167.50p 2005
23/03/2022 167.50p 167.50p 165.05p 167.50p 10
22/03/2022 167.50p 167.50p 167.00p 167.50p 385
21/03/2022 167.50p 169.50p 165.30p 167.50p 18212
18/03/2022 167.50p 169.80p 167.10p 167.50p 13
17/03/2022 167.50p 167.50p 167.10p 167.50p 79119
16/03/2022 170.00p 171.40p 167.00p 167.50p 12300
15/03/2022 175.00p 175.00p 170.00p 170.00p 9511
14/03/2022 175.00p 175.00p 170.00p 175.00p 3698
11/03/2022 175.00p 175.00p 170.33p 175.00p 8000
10/03/2022 175.00p 175.00p 170.00p 175.00p 101
09/03/2022 175.00p 175.00p 170.33p 175.00p 4245
08/03/2022 175.00p 175.00p 170.00p 175.00p 3011
07/03/2022 175.00p 176.00p 170.00p 176.00p 11597
04/03/2022 175.00p 178.00p 171.12p 175.00p 1510
03/03/2022 175.00p 176.00p 171.12p 175.00p 31
02/03/2022 175.00p 176.00p 170.60p 175.00p 24089
01/03/2022 175.00p 176.40p 170.30p 175.00p 25519
28/02/2022 175.00p 175.00p 170.30p 175.00p 16049
25/02/2022 175.00p 175.00p 170.11p 175.00p 4655
24/02/2022 175.00p 175.00p 170.00p 175.00p 3066
23/02/2022 177.50p 177.50p 175.00p 176.50p 4341
22/02/2022 177.50p 177.50p 175.00p 177.50p 685
21/02/2022 177.00p 180.00p 175.04p 177.50p 20832
18/02/2022 177.00p 177.00p 176.70p 177.00p 2
17/02/2022 177.00p 177.00p 175.50p 177.00p 20569
16/02/2022 177.00p 177.40p 175.00p 177.00p 41332
15/02/2022 177.00p 177.63p 175.10p 177.00p 2255
14/02/2022 178.50p 178.50p 176.00p 177.00p 12504
11/02/2022 179.00p 179.00p 178.01p 178.50p 10
10/02/2022 179.00p 179.00p 177.10p 179.00p 5003
09/02/2022 179.00p 179.40p 178.00p 179.00p 1396
08/02/2022 181.00p 181.00p 177.25p 178.00p 92036
07/02/2022 181.50p 182.00p 179.50p 179.50p 181135
04/02/2022 181.50p 181.50p 181.00p 181.50p 39124
03/02/2022 181.50p 182.00p 181.00p 182.00p 8640
02/02/2022 181.50p 181.50p 181.00p 181.50p 6535
01/02/2022 181.50p 181.50p 181.00p 181.50p 437
31/01/2022 181.50p 181.50p 181.00p 181.50p 4520
28/01/2022 182.00p 182.00p 181.00p 181.50p 6615
27/01/2022 182.00p 182.40p 181.02p 182.00p 9049
26/01/2022 182.00p 182.40p 181.00p 182.00p 3193
25/01/2022 182.00p 182.40p 181.00p 182.00p 54
24/01/2022 182.00p 182.00p 181.00p 181.00p 29494
21/01/2022 185.50p 185.50p 180.00p 182.00p 29533
20/01/2022 183.00p 185.70p 181.00p 182.00p 121264
19/01/2022 186.50p 186.70p 182.90p 183.00p 39848
18/01/2022 186.50p 188.00p 183.00p 188.00p 14705
17/01/2022 185.50p 186.87p 183.10p 186.50p 3308
14/01/2022 186.00p 187.00p 185.00p 187.00p 10911
13/01/2022 187.50p 187.50p 185.02p 186.00p 620
12/01/2022 189.00p 189.00p 185.00p 187.50p 19698
10/01/2022 189.00p 193.00p 188.25p 190.50p 66995
07/01/2022 183.50p 183.50p 182.03p 183.50p 59
06/01/2022 183.50p 183.50p 182.00p 183.50p 5518
05/01/2022 183.50p 185.00p 182.00p 183.50p 25
04/01/2022 183.50p 183.50p 178.00p 183.50p 30450
03/01/2022 183.50p 183.50p 182.25p 183.50p 5
31/12/2021 183.50p 183.50p 182.25p 183.50p 5
30/12/2021 182.50p 183.50p 182.03p 183.50p 55
29/12/2021 183.50p 183.50p 182.00p 183.50p 3520
28/12/2021 183.50p 183.50p 182.03p 183.50p 3
27/12/2021 183.50p 183.50p 182.03p 183.50p 3
24/12/2021 183.50p 183.50p 182.03p 183.50p 3
23/12/2021 183.50p 183.50p 182.03p 183.50p 594
22/12/2021 183.50p 183.50p 182.00p 183.50p 3325
21/12/2021 183.50p 183.50p 182.50p 183.50p 65
20/12/2021 183.50p 183.50p 182.00p 183.50p 215
17/12/2021 183.50p 183.50p 182.00p 183.50p 84009
16/12/2021 183.50p 183.50p 182.03p 183.50p 9
15/12/2021 183.50p 183.50p 182.00p 183.50p 93
14/12/2021 183.50p 183.50p 182.00p 183.50p 419
13/12/2021 183.50p 183.50p 182.03p 183.50p 34
10/12/2021 183.50p 183.50p 182.03p 183.50p 16
09/12/2021 183.50p 185.00p 182.00p 183.50p 47568
08/12/2021 183.50p 183.50p 182.00p 183.50p 67
07/12/2021 183.50p 183.50p 182.00p 183.50p 903
06/12/2021 186.00p 186.00p 182.00p 183.50p 434
03/12/2021 186.00p 186.00p 182.00p 186.00p 571
02/12/2021 186.00p 186.00p 182.32p 186.00p 23
01/12/2021 186.00p 186.00p 182.32p 186.00p 34
30/11/2021 186.00p 186.00p 182.00p 186.00p 1175
29/11/2021 186.00p 186.00p 185.00p 186.00p 30
26/11/2021 187.50p 190.00p 182.00p 186.00p 17642
25/11/2021 187.50p 187.50p 185.20p 187.50p 245
24/11/2021 187.50p 187.72p 185.00p 187.50p 11464
23/11/2021 187.50p 187.72p 185.20p 187.50p 2668
22/11/2021 187.50p 190.50p 185.00p 187.50p 5291
19/11/2021 187.50p 187.90p 182.00p 187.50p 7017
18/11/2021 187.50p 187.90p 185.00p 187.50p 5133
17/11/2021 187.50p 188.00p 185.00p 187.50p 15717
16/11/2021 187.50p 188.00p 185.10p 187.50p 255948
15/11/2021 187.50p 187.90p 185.00p 187.50p 7150
12/11/2021 187.50p 188.17p 185.10p 187.50p 5076
11/11/2021 187.50p 188.20p 185.10p 187.50p 645
10/11/2021 187.50p 188.22p 185.00p 187.50p 8536
09/11/2021 187.50p 187.50p 185.00p 187.50p 9775
08/11/2021 187.50p 187.50p 185.00p 187.50p 90611
05/11/2021 187.50p 187.50p 185.00p 187.50p 2902
04/11/2021 186.00p 187.50p 185.00p 187.50p 640
03/11/2021 191.00p 191.00p 185.00p 186.00p 19403
02/11/2021 192.50p 192.50p 190.25p 191.00p 1243
01/11/2021 192.50p 192.50p 190.50p 192.50p 6787
29/10/2021 192.50p 193.03p 190.50p 192.50p 6540
28/10/2021 195.00p 195.00p 190.00p 195.00p 22200
27/10/2021 195.00p 195.00p 190.30p 195.00p 28649
26/10/2021 195.00p 195.75p 192.30p 195.00p 591
25/10/2021 195.00p 195.00p 192.30p 195.00p 77519
22/10/2021 195.00p 199.90p 192.30p 195.00p 13031
21/10/2021 192.50p 197.00p 190.60p 197.00p 54502
20/10/2021 195.00p 195.00p 190.50p 192.50p 1773
19/10/2021 195.00p 200.00p 192.00p 195.00p 5931
18/10/2021 195.00p 200.00p 191.00p 195.00p 17901
15/10/2021 195.00p 195.68p 192.00p 195.00p 1122
14/10/2021 195.00p 196.12p 190.00p 193.00p 31758
13/10/2021 195.00p 196.62p 190.50p 195.00p 14850
12/10/2021 195.00p 199.50p 192.25p 197.00p 22039
11/10/2021 192.50p 195.00p 192.50p 192.50p 19525
08/10/2021 190.00p 200.00p 190.00p 192.50p 185876

*Close Price adjusted for both dividends and splits