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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.3	30.19	30.19	30.7	30.05	11,971
November 06, 2025	31.78	30.77	30.77	31.96	30.49	29,703
November 05, 2025	31.86	32.16	32.16	32.28	31.43	22,200
November 04, 2025	31.26	31.9	31.9	32.03	31	19,411
November 03, 2025	31.97	31.56	31.56	32.11	31.44	46,575
October 31, 2025	33.29	31.55	31.55	33.6	31.23	71,804
October 30, 2025	33.12	32.94	32.94	34.1	31.01	254,698
October 29, 2025	40.17	40.15	40.15	40.61	39.78	18,935
October 28, 2025	40.39	40.38	40.38	41.2	40.35	12,127
October 27, 2025	41.4	41.06	41.06	41.5	41	12,254
October 24, 2025	41.92	41.08	41.08	42.11	41.06	12,060
October 23, 2025	41.75	42.02	42.02	42.02	41.14	9,600
October 22, 2025	42.36	42.12	42.12	42.81	41.47	8,130
October 21, 2025	41.66	42.02	42.02	42.59	41.56	13,448
October 20, 2025	41.88	41.54	41.54	42.32	41.33	8,209
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

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