Chipotle Mexican Grill, Inc. (0HXW.L) LSE

41.61

-0.0407(-0.10%)

Updated at October 21 07:20AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.25	41.65	41.65	42.24	41.05	3,954
October 16, 2025	41.91	41.64	41.64	42.16	41.51	8,390
October 15, 2025	42.29	42.57	42.57	42.78	41.91	11,776
October 14, 2025	40.5	42.34	42.34	42.59	40.09	26,380
October 13, 2025	40.2	40.96	40.96	41.03	39.9	5,933
October 10, 2025	41.35	39.95	39.95	41.35	39.83	21,367
October 09, 2025	41	41.18	41.18	41.65	40.92	15,115
October 08, 2025	41.01	41	41	41.5	40.29	13,456
October 07, 2025	41.78	41.03	41.03	41.78	40.69	22,527
October 06, 2025	41.92	41.91	41.91	42.02	41.19	16,364
October 03, 2025	40.49	41.5	41.5	41.66	40.2	25,439
October 02, 2025	39.07	39.67	39.67	39.81	39.01	5,085
October 01, 2025	39.03	38.88	38.88	39.7	38.79	9,616
September 30, 2025	39.86	39.08	39.08	39.86	38.85	7,010
September 29, 2025	40.2	40.16	40.16	40.32	39.8	5,226
September 26, 2025	39.4	39.98	39.98	39.98	39.25	7,549
September 25, 2025	39.24	39.11	39.11	39.5	38.82	8,071
September 24, 2025	39.8	39.24	39.24	39.8	39	8,756
September 23, 2025	40.19	39.76	39.76	40.34	39.74	7,427
September 22, 2025	39.3	39.67	39.67	40.01	39.14	7,197
September 19, 2025	39.96	39.15	39.15	40.02	38.99	27,800
September 18, 2025	40.28	39.79	39.79	40.39	39.52	16,778
September 17, 2025	39.35	40	40	40.24	39.35	12,399
September 16, 2025	39.39	39.23	39.23	39.46	38.9	33,567
September 15, 2025	38.79	38.63	38.63	39	38.42	17,204
September 12, 2025	39.07	38.59	38.59	39.07	38.37	17,657
September 11, 2025	38.93	39.09	39.09	39.09	38.31	44,071
September 10, 2025	39.46	38.62	38.62	39.52	38.55	30,846
September 09, 2025	39.6	39.58	39.58	39.79	39.27	13,810
September 08, 2025	41.03	39.6	39.6	41.13	39.48	51,516
September 05, 2025	41.37	40.88	40.88	41.96	40.73	12,859
September 04, 2025	41.41	41.37	41.37	41.78	41.05	17,052
September 03, 2025	42.15	41.75	41.75	42.26	41.68	18,081
September 02, 2025	41.9	41.68	41.68	42.09	41.48	9,170
August 29, 2025	42.35	41.99	41.99	42.44	41.78	4,241
August 28, 2025	42.78	42.29	42.29	42.78	42.02	3,398
August 27, 2025	42.49	42.72	42.72	42.93	42.45	3,179
August 26, 2025	42.79	42.33	42.33	43.12	42.29	9,501
August 22, 2025	42.96	43.62	43.62	43.63	42.95	6,963
August 21, 2025	43.2	42.86	42.86	43.2	42.65	5,424
August 20, 2025	43.2	43.11	43.11	43.96	43.05	10,585
August 19, 2025	43.75	43.04	43.04	43.75	42.98	5,791
August 18, 2025	44.11	44.11	44.11	44.25	43.6	10,482
August 15, 2025	43.37	43.68	43.68	43.86	43.1	4,898
August 14, 2025	43.78	42.48	42.48	43.79	42.05	14,013
August 13, 2025	42.71	43.24	43.24	43.28	42.48	16,183
August 12, 2025	42.12	42.68	42.68	43.19	42.07	14,513
August 11, 2025	41.55	41.55	41.55	42.02	41.17	7,564
August 08, 2025	42.47	41.94	41.94	42.58	41.84	5,884
August 07, 2025	42.77	42.68	42.68	43.18	42.49	6,135
August 06, 2025	42.76	42.68	42.68	42.9	42.44	7,277
August 05, 2025	42.98	42.79	42.79	43.38	42.72	22,400
August 04, 2025	42.61	42.67	42.41	43.03	42.27	3,033
August 01, 2025	42.68	42.6	42.6	43.11	42.31	11,305
July 31, 2025	43.7	43.22	43.22	43.85	42.94	14,295
July 30, 2025	44.41	44.15	44.15	44.55	43.85	18,267
July 29, 2025	45.62	44.51	44.51	45.62	44.26	24,940
July 28, 2025	46.76	45.18	45.18	47	45.18	29,706
July 25, 2025	45.89	46.08	46.08	47.12	45.69	82,046
July 24, 2025	47.77	45.48	45.48	47.9	45.19	257,077