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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	58.71	56.74	56.74	58.71	56.57	49,416
July 01, 2025	56.54	58.11	58.11	58.16	56.48	191,895
June 30, 2025	55.35	56.21	56.21	56.21	55.1	8,462
June 27, 2025	54.26	55.02	55.08	55.13	54.21	2,144
June 26, 2025	54.85	53.84	53.84	54.94	53.38	8,333
June 25, 2025	54.75	54.89	54.89	55.28	54.7	3,041
June 24, 2025	54.2	54.49	54.49	54.96	54.06	8,852
June 23, 2025	52.3	53.32	53.32	53.58	52.3	16,201
June 20, 2025	51.98	52.27	52.27	52.74	51.84	3,986
June 18, 2025	51.5	51.76	51.76	52.35	51.43	991
June 17, 2025	52.35	51.37	51.37	52.5	51.37	7,750
June 16, 2025	50.63	52.33	52.33	53.02	50.55	6,295
June 13, 2025	50.18	50.54	50.54	50.65	49.98	2,282
June 12, 2025	51.42	51.18	51.21	51.82	51.08	30,868
June 11, 2025	50.66	51.61	51.61	51.77	50.66	4,932
June 10, 2025	51.9	51.2	51.2	51.91	50.8	798
June 09, 2025	52.03	51.56	51.56	52.6	51.5	12,272
June 06, 2025	52.8	52.7	52.7	53.08	52.28	2,136
June 05, 2025	52.53	53.01	53.02	53.83	52.26	4,442
June 04, 2025	50.53	52.1	52.1	52.33	50.15	8,522
June 03, 2025	49.35	50.34	50.34	50.46	49.15	7,060
June 02, 2025	49.65	49.21	49.21	49.87	48.72	4,629
May 30, 2025	49.71	49.76	49.76	49.99	49.31	6,600
May 29, 2025	50.91	50	50	50.91	49.96	7,885
May 28, 2025	51	50.21	50.21	51.13	50.03	11,413
May 27, 2025	51.22	51.36	51.36	51.36	50.82	1,543
May 23, 2025	50.14	50.59	50.59	50.76	50.14	1,328
May 22, 2025	50.67	50.73	50.73	50.9	50.29	1,653

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