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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.98	37.48	37.48	38.23	37.28	7,859
February 19, 2026	38.42	37.76	37.76	38.83	37.52	7,366
February 18, 2026	37.77	38.82	38.82	39.19	37.77	9,959
February 17, 2026	36.01	37.67	37.67	37.93	36.01	13,482
February 13, 2026	36.09	36.88	36.88	37.02	35.54	6,709
February 12, 2026	37.46	35.88	35.88	37.6	35.85	12,650
February 11, 2026	38.04	37.12	37.12	38.56	36.93	21,749
February 10, 2026	39.73	38.82	38.82	39.73	38.81	8,590
February 09, 2026	39.4	39.48	39.48	39.66	38.68	1,901
February 06, 2026	38.34	39.43	39.43	40.11	38.34	23,495
February 05, 2026	39.7	38.96	38.96	40.31	38.82	10,372
February 04, 2026	36.8	39.27	39.27	39.79	36.25	33,264
February 03, 2026	38.57	37.85	37.85	39.2	37.85	13,162
February 02, 2026	38.3	38.63	38.63	38.85	38.04	5,736
January 30, 2026	38.83	38.74	38.74	39.05	38.44	7,440
January 29, 2026	39.07	38.99	38.99	39.53	38.1	22,752
January 28, 2026	39.4	39.15	39.15	40.03	39.15	8,813
January 27, 2026	39.63	39.42	39.42	39.89	39.23	26,939
January 26, 2026	40.62	39.85	39.85	40.88	39.48	9,662
January 23, 2026	40.43	40.86	40.86	41.31	40.37	9,448
January 22, 2026	40.52	40.85	40.85	41.08	40.2	3,691
January 21, 2026	38.95	40.8	40.8	40.88	38.95	19,912
January 20, 2026	39.47	39.96	39.96	40.23	39.2	11,411
January 16, 2026	40.74	40.3	40.3	40.74	39.59	1,904
January 15, 2026	40.55	40.65	40.65	40.83	40.1	4,842
January 14, 2026	39.16	40.13	40.13	40.28	39.08	11,186
January 13, 2026	40.09	38.91	38.91	40.5	38.7	13,282
January 12, 2026	39.84	40.46	40.46	40.6	39.33	48,612
January 09, 2026	39.16	39.88	39.88	39.92	39.09	16,203
January 08, 2026	38.75	39.63	39.63	39.81	38	10,059
January 07, 2026	38.5	38.82	38.82	39.48	38.5	17,342
January 06, 2026	38.33	38.98	38.98	39.2	38.25	7,495
January 05, 2026	37.39	38.38	38.38	39.03	37.3	23,816
January 02, 2026	37.07	37.41	37.41	37.65	36.72	16,371
December 31, 2025	37.02	37.15	37.15	37.17	36.75	5,318
December 30, 2025	36.9	37.2	37.2	37.61	36.9	14,592
December 29, 2025	37.67	37.11	37.11	37.73	37.07	17,540
December 24, 2025	37.89	37.89	37.89	38.06	37.6	2,293
December 23, 2025	37.88	37.34	37.34	37.98	37	8,560
December 22, 2025	37.72	37.87	37.87	38.17	37.42	5,727
December 19, 2025	37.85	38.13	38.13	38.17	36.98	18,100
December 18, 2025	37.08	37.83	37.83	38.04	36.42	17,347
December 17, 2025	35.93	37.24	37.24	37.28	35.66	40,217
December 16, 2025	35.78	35.49	35.49	36.25	35.41	15,441
December 15, 2025	36.25	35.99	35.99	36.92	35.5	28,007
December 12, 2025	35	36.32	36.32	36.34	34.91	62,499
December 11, 2025	33.88	34.87	34.87	34.94	33.88	8,382
December 10, 2025	33.83	33.77	33.77	34	33.62	3,876
December 09, 2025	33.84	34.03	34.03	34.08	33.46	10,756
December 08, 2025	34.07	33.57	33.57	34.75	33.55	11,662
December 05, 2025	34.15	33.76	33.76	34.15	33.69	13,772
December 04, 2025	33.88	33.94	33.94	34.46	33.44	11,048
December 03, 2025	34.25	34.31	34.31	34.56	34.1	10,452
December 02, 2025	34.39	34.32	34.32	34.5	33.78	8,856
December 01, 2025	34.32	34.85	34.85	35.11	34.08	15,589
November 28, 2025	34.07	34.5	34.5	34.78	34	16,056
November 26, 2025	33.49	34.05	34.05	34.24	33.36	29,879
November 25, 2025	31.24	33.08	33.08	33.25	31.1	35,650
November 24, 2025	31.6	31.56	31.56	31.81	31.26	9,613
November 21, 2025	30.39	31.86	31.86	31.86	30.06	9,734

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