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
14/10/2022 97.00p 100.00p 94.00p 97.00p 17523
13/10/2022 95.00p 100.00p 95.00p 97.00p 5050
12/10/2022 103.50p 103.50p 96.00p 97.00p 68548
11/10/2022 103.50p 107.00p 100.00p 101.00p 109248
10/10/2022 103.50p 106.50p 100.00p 101.50p 52048
07/10/2022 103.50p 104.90p 100.00p 103.50p 123488
06/10/2022 102.50p 107.00p 100.00p 102.00p 69301
05/10/2022 102.50p 105.00p 100.00p 102.50p 8980
04/10/2022 101.00p 105.00p 97.00p 100.00p 483772
03/10/2022 125.00p 125.00p 97.00p 97.40p 240495
30/09/2022 148.50p 152.00p 145.70p 146.00p 23552
29/09/2022 157.50p 159.00p 145.00p 152.00p 28173
28/09/2022 164.00p 164.00p 151.50p 157.50p 36659
27/09/2022 165.00p 168.00p 160.00p 164.00p 9039
26/09/2022 167.50p 170.00p 165.00p 165.00p 17304
23/09/2022 169.00p 172.00p 160.21p 170.00p 527291
22/09/2022 165.50p 170.00p 163.00p 168.00p 47118
21/09/2022 162.00p 168.00p 160.40p 163.00p 59111
20/09/2022 159.50p 164.00p 158.00p 162.00p 52413
19/09/2022 161.00p 165.00p 158.00p 159.50p 9477
16/09/2022 161.00p 165.00p 158.00p 159.50p 9477
15/09/2022 148.50p 165.00p 148.50p 162.00p 45776
14/09/2022 148.50p 150.00p 147.60p 148.50p 14888
13/09/2022 148.50p 150.00p 148.00p 148.50p 5568
12/09/2022 143.50p 149.88p 140.00p 148.50p 49502
09/09/2022 141.50p 145.00p 139.00p 142.50p 46287
08/09/2022 141.50p 145.00p 139.00p 140.00p 36426
07/09/2022 137.50p 141.50p 135.00p 141.50p 14550
06/09/2022 137.50p 141.00p 135.00p 140.00p 19601
05/09/2022 137.50p 140.00p 136.75p 137.50p 3228
02/09/2022 137.50p 140.00p 135.00p 137.50p 17473
01/09/2022 140.00p 145.00p 136.50p 140.00p 36630
31/08/2022 140.00p 145.00p 135.14p 143.50p 21261
30/08/2022 142.50p 145.00p 140.00p 140.00p 28169
29/08/2022 142.50p 144.80p 140.10p 142.50p 11540
26/08/2022 142.50p 144.80p 140.10p 142.50p 11540
25/08/2022 144.00p 144.00p 141.33p 142.50p 11316
24/08/2022 145.00p 145.00p 140.00p 144.00p 10223
23/08/2022 147.50p 150.00p 143.00p 145.00p 35768
22/08/2022 151.50p 153.00p 146.00p 147.50p 17616
19/08/2022 151.50p 153.00p 150.03p 151.50p 2710
18/08/2022 153.50p 157.50p 150.00p 151.50p 21466
17/08/2022 156.50p 158.00p 153.50p 153.50p 9070
16/08/2022 156.50p 157.00p 156.50p 156.50p 623
15/08/2022 157.50p 160.00p 155.03p 156.50p 14486
12/08/2022 157.50p 160.00p 155.00p 157.50p 4664
11/08/2022 155.00p 163.50p 155.00p 160.00p 76378
10/08/2022 147.50p 158.00p 147.50p 155.00p 17068
09/08/2022 143.00p 149.80p 143.00p 147.50p 6223
08/08/2022 142.00p 145.00p 142.00p 143.00p 865
05/08/2022 135.00p 143.00p 135.00p 142.00p 35285
04/08/2022 126.50p 139.60p 126.00p 135.00p 184241
03/08/2022 125.00p 130.00p 125.00p 130.00p 66923
02/08/2022 124.00p 129.60p 124.00p 126.50p 21570
01/08/2022 124.00p 128.00p 124.00p 124.00p 5449
29/07/2022 124.00p 128.00p 122.50p 124.00p 1507
28/07/2022 122.50p 125.00p 122.10p 125.00p 3563
27/07/2022 118.50p 125.00p 118.50p 123.50p 55769
26/07/2022 121.00p 121.00p 117.00p 118.50p 15883
25/07/2022 122.50p 125.00p 120.00p 121.00p 24087
22/07/2022 125.00p 125.00p 120.00p 120.00p 43598
21/07/2022 125.00p 130.00p 120.00p 120.00p 4790
20/07/2022 125.00p 125.00p 120.00p 121.00p 31942
19/07/2022 125.00p 130.00p 122.90p 125.00p 3226
18/07/2022 120.00p 130.00p 120.00p 122.00p 17987
15/07/2022 122.50p 125.00p 120.00p 121.50p 67856
14/07/2022 122.50p 123.75p 121.00p 123.00p 12229
13/07/2022 122.50p 125.00p 120.10p 120.50p 12451
12/07/2022 122.50p 125.00p 122.50p 122.50p 707
11/07/2022 122.50p 125.00p 120.10p 124.00p 32556
08/07/2022 126.50p 128.00p 124.00p 124.00p 12840
07/07/2022 127.50p 127.50p 125.00p 126.50p 226
06/07/2022 127.50p 127.90p 127.50p 127.50p 12
05/07/2022 127.50p 130.00p 125.05p 127.50p 2871
04/07/2022 129.50p 130.00p 126.00p 127.50p 510
01/07/2022 129.50p 132.00p 129.50p 129.50p 10
30/06/2022 129.50p 130.90p 129.50p 129.50p 21
29/06/2022 129.50p 130.90p 129.50p 129.50p 1509
28/06/2022 131.00p 131.90p 127.50p 127.50p 3090
27/06/2022 132.50p 132.50p 131.00p 131.00p 61
24/06/2022 132.50p 134.80p 132.50p 132.50p 690
23/06/2022 132.50p 132.50p 130.05p 132.50p 2052
22/06/2022 136.50p 140.00p 130.00p 132.50p 12956
21/06/2022 136.50p 136.50p 136.50p 136.50p 0
20/06/2022 136.50p 136.50p 136.25p 136.50p 7
17/06/2022 136.50p 138.00p 133.07p 136.50p 93
16/06/2022 137.50p 137.50p 133.07p 136.50p 10169
15/06/2022 139.00p 139.00p 135.00p 137.50p 5057
14/06/2022 139.00p 139.00p 137.50p 139.00p 6072
13/06/2022 139.00p 139.00p 135.00p 139.00p 6146
10/06/2022 139.00p 139.00p 135.40p 139.00p 6974
09/06/2022 139.00p 140.00p 135.40p 139.00p 7167
08/06/2022 139.00p 139.00p 135.50p 135.50p 2751
07/06/2022 139.00p 139.00p 136.00p 139.00p 10250
06/06/2022 136.50p 142.00p 135.08p 138.00p 44440
03/06/2022 136.50p 139.70p 133.07p 136.50p 141
02/06/2022 136.50p 139.70p 133.07p 136.50p 141
01/06/2022 136.50p 139.70p 133.07p 136.50p 141
31/05/2022 136.50p 138.46p 135.00p 136.50p 14512
30/05/2022 136.50p 139.70p 133.50p 134.00p 80005
27/05/2022 136.50p 136.50p 136.00p 136.50p 5053
26/05/2022 134.00p 137.50p 133.99p 136.50p 2382
25/05/2022 137.50p 140.00p 134.00p 134.00p 5442
24/05/2022 137.50p 140.00p 133.50p 137.50p 24163
23/05/2022 142.50p 144.40p 130.00p 137.50p 42201
20/05/2022 147.50p 149.70p 140.00p 142.50p 371021
19/05/2022 152.50p 152.50p 146.00p 147.50p 2609
18/05/2022 156.00p 156.00p 150.00p 152.50p 4968
17/05/2022 156.00p 156.00p 152.00p 156.00p 11
16/05/2022 156.00p 158.00p 152.00p 156.00p 5853
13/05/2022 156.00p 160.00p 155.00p 156.00p 40661
12/05/2022 156.00p 157.40p 155.85p 156.00p 4239
11/05/2022 157.50p 160.00p 152.00p 156.00p 1561
10/05/2022 157.50p 159.00p 155.00p 159.00p 348
09/05/2022 157.50p 157.70p 155.00p 155.00p 3893
06/05/2022 162.50p 162.50p 155.00p 157.50p 36575
05/05/2022 162.50p 165.00p 160.00p 163.00p 3500
04/05/2022 162.50p 162.50p 160.00p 162.50p 23996
03/05/2022 162.50p 163.50p 160.00p 162.50p 49852
02/05/2022 162.50p 165.00p 160.05p 162.50p 9236
29/04/2022 162.50p 165.00p 160.05p 162.50p 9236
28/04/2022 162.50p 165.00p 160.05p 162.50p 15944
27/04/2022 165.00p 165.00p 161.00p 162.50p 7097
26/04/2022 165.00p 166.00p 160.10p 165.00p 26833
25/04/2022 170.00p 173.61p 165.00p 165.00p 73049
22/04/2022 162.50p 165.00p 160.00p 162.50p 109708
21/04/2022 167.00p 170.00p 157.00p 162.50p 72209
20/04/2022 166.50p 168.00p 165.80p 167.00p 11540
19/04/2022 168.50p 171.00p 164.00p 168.00p 81549
18/04/2022 168.50p 168.50p 165.00p 166.50p 22981
15/04/2022 168.50p 168.50p 165.00p 166.50p 22981
14/04/2022 168.50p 168.50p 165.00p 166.50p 22981
13/04/2022 168.50p 168.50p 167.50p 167.50p 56500
12/04/2022 168.50p 168.90p 165.07p 168.50p 17118
11/04/2022 168.50p 170.61p 165.00p 168.50p 72356
08/04/2022 166.00p 166.00p 162.00p 166.00p 4090
07/04/2022 166.00p 166.00p 165.30p 166.00p 224
06/04/2022 166.00p 166.00p 162.00p 166.00p 8431
05/04/2022 167.50p 167.50p 162.50p 162.50p 32124
04/04/2022 167.50p 168.00p 165.00p 167.50p 2692
01/04/2022 167.50p 167.50p 165.05p 167.50p 5017
31/03/2022 167.50p 168.00p 167.16p 167.50p 3
30/03/2022 170.00p 170.00p 165.00p 167.50p 2516
29/03/2022 166.00p 170.00p 165.02p 170.00p 1551
28/03/2022 166.00p 166.50p 165.02p 166.00p 6
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

*Close Price adjusted for both dividends and splits