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
02/08/2023 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
03/01/2023 85.00p 90.00p 82.00p 85.00p 135013
30/12/2022 85.00p 86.80p 83.45p 85.00p 0
29/12/2022 85.00p 87.00p 80.10p 86.80p 41713
28/12/2022 87.50p 90.00p 85.00p 85.00p 39597
23/12/2022 87.50p 90.00p 85.00p 87.50p 22556
22/12/2022 87.50p 87.50p 85.00p 87.00p 49689
21/12/2022 87.50p 89.00p 85.05p 87.00p 44185
20/12/2022 87.50p 89.00p 85.05p 87.00p 56144
19/12/2022 87.50p 90.00p 85.00p 87.00p 106495
16/12/2022 87.50p 90.00p 85.00p 87.50p 91734
15/12/2022 87.50p 89.00p 87.00p 87.50p 1346
14/12/2022 87.50p 90.00p 85.30p 87.00p 139738
13/12/2022 87.50p 90.00p 87.00p 87.00p 210259
12/12/2022 87.50p 89.00p 85.05p 87.00p 86018
09/12/2022 87.50p 87.90p 87.00p 87.50p 60070
08/12/2022 87.50p 87.90p 85.00p 87.00p 71807
07/12/2022 87.50p 90.00p 86.80p 87.50p 36556
06/12/2022 87.50p 90.00p 85.05p 86.80p 45990
05/12/2022 87.50p 90.00p 85.00p 86.80p 80841
02/12/2022 87.50p 88.50p 85.00p 87.00p 123124
01/12/2022 87.50p 90.00p 87.00p 87.50p 65022
30/11/2022 87.50p 90.00p 85.00p 87.50p 153122
29/11/2022 87.50p 88.50p 85.00p 87.50p 2839
28/11/2022 87.50p 90.00p 85.15p 87.00p 110761
25/11/2022 87.50p 87.50p 85.15p 87.00p 104719
24/11/2022 87.50p 87.50p 86.70p 87.00p 158410
23/11/2022 87.50p 87.50p 85.00p 87.20p 51273
22/11/2022 87.50p 90.00p 86.70p 87.00p 33768
21/11/2022 87.50p 90.00p 85.15p 87.50p 2150
18/11/2022 87.50p 90.00p 86.70p 87.00p 2026
17/11/2022 87.50p 87.50p 85.35p 86.00p 39800
16/11/2022 87.50p 87.50p 85.36p 87.00p 55134
15/11/2022 87.50p 87.50p 85.00p 87.00p 187720
14/11/2022 87.50p 90.00p 85.36p 87.00p 52220
11/11/2022 87.50p 90.00p 85.00p 87.00p 48306
10/11/2022 87.50p 90.00p 85.30p 87.00p 45790
09/11/2022 87.50p 90.00p 85.15p 87.00p 41063
08/11/2022 87.50p 90.00p 85.00p 86.80p 92540
07/11/2022 87.50p 90.00p 85.15p 87.00p 122064
04/11/2022 87.50p 90.00p 85.12p 87.50p 44455
03/11/2022 87.50p 87.90p 85.00p 87.50p 19881
02/11/2022 87.50p 90.00p 85.10p 87.00p 46436
01/11/2022 87.50p 90.00p 85.05p 88.00p 90147
31/10/2022 89.00p 90.00p 85.10p 87.00p 93671
28/10/2022 89.00p 90.00p 88.40p 88.60p 73842
27/10/2022 89.00p 90.00p 88.55p 89.00p 116447
26/10/2022 89.00p 90.00p 88.60p 89.20p 192361
25/10/2022 89.00p 90.00p 88.50p 89.00p 42066
24/10/2022 88.50p 90.00p 88.00p 90.00p 40579
21/10/2022 91.00p 91.00p 87.30p 90.00p 50450
20/10/2022 88.50p 90.90p 87.00p 90.00p 37355
19/10/2022 88.50p 90.00p 87.00p 87.00p 14118
18/10/2022 96.50p 96.50p 87.00p 88.00p 166281
17/10/2022 97.00p 97.00p 93.00p 93.00p 9653

*Close Price adjusted for both dividends and splits