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
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
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

*Close Price adjusted for both dividends and splits