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

39.61

-1.27(-3.11%)

Updated at September 08 07:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202541.0339.639.641.1339.4851,516
September 05, 202541.3740.8840.8841.9640.7312,859
September 04, 202541.4141.3741.3741.7841.0517,052
September 03, 202542.1541.7541.7542.2641.6818,081
September 02, 202541.941.6841.6842.0941.489,170
August 29, 202542.3541.9941.9942.4441.784,241
August 28, 202542.7842.2942.2942.7842.023,398
August 27, 202542.4942.7242.7242.9342.453,179
August 26, 202542.7942.3342.3343.1242.299,501
August 22, 202542.9643.6243.6243.6342.956,963
August 21, 202543.242.8642.8643.242.655,424
August 20, 202543.243.1143.1143.9643.0510,585
August 19, 202543.7543.0443.0443.7542.985,791
August 18, 202544.1144.1144.1144.2543.610,482
August 15, 202543.3743.6843.6843.8643.14,898
August 14, 202543.7842.4842.4843.7942.0514,013
August 13, 202542.7143.2443.2443.2842.4816,183
August 12, 202542.1242.6842.6843.1942.0714,513
August 11, 202541.5541.5541.5542.0241.177,564
August 08, 202542.4741.9441.9442.5841.845,884
August 07, 202542.7742.6842.6843.1842.496,135
August 06, 202542.7642.6842.6842.942.447,277
August 05, 202542.9842.7942.7943.3842.7222,400
August 04, 202542.6142.6742.4143.0342.273,033
August 01, 202542.6842.642.643.1142.3111,305
July 31, 202543.743.2243.2243.8542.9414,295
July 30, 202544.4144.1544.1544.5543.8518,267
July 29, 202545.6244.5144.5145.6244.2624,940
July 28, 202546.7645.1845.184745.1829,706
July 25, 202545.8946.0846.0847.1245.6982,046
July 24, 202547.7745.4845.4847.945.19257,077
July 23, 202552.4952.7752.775352.248,862
July 22, 202552.652.0852.0852.8551.636,547
July 21, 202554.4452.6852.6854.4452.613,486
July 18, 202554.2153.7853.7854.3753.6216,082
July 17, 202553.8953.6853.6854.0152.563,000
July 16, 202554.0753.453.454.1353.354,822
July 15, 202554.9754.6454.6455.0654.13,235
July 14, 202555.7254.7754.7755.9654.322,874
July 11, 202556.2655.955.956.3655.552,129
July 10, 202555.756.8856.8856.9455.71,685
July 09, 202555.555.4255.4255.855.0910,573
July 08, 202555.5855.3355.3355.5854.742,742
July 07, 202556.655.7255.7256.7554.943,900
July 03, 202557.2456.7956.7957.2456.7913,435
July 02, 202558.7156.7456.7458.7156.5749,416
July 01, 202556.5458.1158.1158.1656.48191,895
June 30, 202555.3556.2156.2156.2155.18,462
June 27, 202554.2655.0255.0855.1354.212,144
June 26, 202554.8553.8453.8454.9453.388,333
June 25, 202554.7554.8954.8955.2854.73,041
June 24, 202554.254.4954.4954.9654.068,852
June 23, 202552.353.3253.3253.5852.316,201
June 20, 202551.9852.2752.2752.7451.843,986
June 18, 202551.551.7651.7652.3551.43991
June 17, 202552.3551.3751.3752.551.377,750
June 16, 202550.6352.3352.3353.0250.556,295
June 13, 202550.1850.5450.5450.6549.982,282
June 12, 202551.4251.1851.2151.8251.0830,868
June 11, 202550.6651.6151.6151.7750.664,932