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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	31.14	30.7	30.7	31.75	30.7	10,744
November 19, 2025	30.87	31.02	31.02	31.22	30.52	12,227
November 18, 2025	30.36	30.47	30.47	31.02	30.3	31,572
November 17, 2025	31.8	30.59	30.59	31.83	30.59	22,345
November 14, 2025	31.24	31.47	31.47	31.52	30.86	19,245
November 13, 2025	31.4	31.29	31.29	31.92	31.17	20,891
November 12, 2025	29.88	31.05	31.05	31.25	29.85	33,502
November 11, 2025	30.43	29.9	29.9	30.81	29.77	20,108
November 10, 2025	30.61	30.47	30.47	31.12	30.4	18,063
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

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