Tortilla Mexican Grill plc - MEX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.5	55	55	55	51	9,452
January 13, 2026	52	54	54	54	51	23,202
January 12, 2026	52.5	52.5	52.5	54	51	36,261
January 09, 2026	50	52.5	52.5	54	48	65,548
January 08, 2026	50	50	50	52	48	37,096
January 07, 2026	50	51	51	51.8	49.6	23,321
January 06, 2026	50	50	50	51.6	48	8,543
January 05, 2026	50	50	50	52	49.4	34,213
January 02, 2026	48	51	51	52	47	84,953
December 31, 2025	47	49	49	49	46.22	31,497
December 30, 2025	46	47	47	47	45	96,500
December 29, 2025	44	45	45	45	42	100,985
December 24, 2025	42.5	42.5	42.5	42.5	40	548
December 23, 2025	42.5	42.5	42.5	44	41	14,235
December 22, 2025	42.5	42.5	42.5	44	42.5	127
December 19, 2025	42.5	42.5	42.5	43.97	41	2,926
December 18, 2025	42	42.5	42.5	44	41	28,099
December 17, 2025	42	42	42	44	40	4,280
December 16, 2025	42	40	40	42	40	3,150
December 15, 2025	42	42.2	42.2	43	40	11,544
December 12, 2025	40.5	41	41	43	39	1,591
December 11, 2025	40	40.5	40.5	42	39	9,226
December 10, 2025	40	42.4	42.4	42.4	39	24,284
December 09, 2025	38	40	40	40	38	18,137
December 08, 2025	38	38	38	39	37.7	771
December 05, 2025	37.5	38	38	39	37.5	34,130
December 04, 2025	37.5	37.5	37.5	39	36	1,094
December 03, 2025	36.1	37	37	38	36.1	6,702
December 02, 2025	37	37	37	38	36	10,110
December 01, 2025	37	37	37	38	37	5,667
November 28, 2025	37	37	37	38	37	214
November 27, 2025	37	37	37	38	37	136,323
November 26, 2025	37	37	37	37	37	21,658
November 25, 2025	37	37	37	38	37	124,208
November 24, 2025	37	37	37	37	37	43,000
November 21, 2025	37	37	37	37.99	36.1	11,087
November 20, 2025	36	36	36	37	36	13,066
November 19, 2025	36	36	36	37	35	142,288
November 18, 2025	35.5	36	36	36	35.15	224,925
November 17, 2025	35.5	35.5	35.5	36	34	62,674
November 14, 2025	35	34.8	34.8	35.85	34.8	12,807
November 13, 2025	36.5	35.5	35.5	37	34.65	24,767
November 12, 2025	36.5	36.5	36.5	37	36.05	16,027
November 11, 2025	36.5	37	37	37	36	19,316
November 10, 2025	36.5	36.5	36.5	36.5	36	15,011
November 07, 2025	35.2	36	36	36.5	35.2	1,698
November 06, 2025	36.5	36.5	36.5	36.5	36.05	7,434
November 05, 2025	36.5	36.5	36.5	37	36.5	3,214
November 04, 2025	36.5	36.5	36.5	36.7	36.5	8,497
November 03, 2025	36.5	36.5	36.5	36.7	36	8,105
October 31, 2025	36.5	36.5	36.5	37	37	2,054
October 30, 2025	36.5	36.5	36.5	37	36	2,744
October 29, 2025	36.5	36.5	36.5	36.7	36.5	1,364
October 28, 2025	36.5	36.5	36.5	36.7	36	363
October 27, 2025	37	36.5	36.5	37	36	2,712
October 24, 2025	36.4	37	37	38	36	85,467
October 23, 2025	37.5	38	38	38.92	36	23,144
October 22, 2025	37	36	36	39	36	131,871
October 21, 2025	37	38.4	38.4	38.4	36	6,112
October 20, 2025	37	37	37	38	37	4,693

Tortilla Mexican Grill plc (MEX.L) LSE