Chipotle Mexican Grill, Inc. - 0HXW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	52.49	52.77	52.77	53	52.24	8,862
July 22, 2025	52.6	52.08	52.08	52.85	51.63	6,547
July 21, 2025	54.44	52.68	52.68	54.44	52.61	3,486
July 18, 2025	54.21	53.78	53.78	54.37	53.62	16,082
July 17, 2025	53.89	53.68	53.68	54.01	52.56	3,000
July 16, 2025	54.07	53.4	53.4	54.13	53.35	4,822
July 15, 2025	54.97	54.64	54.64	55.06	54.1	3,235
July 14, 2025	55.72	54.77	54.77	55.96	54.32	2,874
July 11, 2025	56.26	55.9	55.9	56.36	55.55	2,129
July 10, 2025	55.7	56.88	56.88	56.94	55.7	1,685
July 09, 2025	55.5	55.42	55.42	55.8	55.09	10,573
July 08, 2025	55.58	55.33	55.33	55.58	54.74	2,742
July 07, 2025	56.6	55.72	55.72	56.75	54.94	3,900
July 03, 2025	57.24	56.79	56.79	57.24	56.79	13,435

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