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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	37	37.6	37.6	37.98	36	48,830
October 16, 2025	37	37.6	37.6	38	37	74,699
October 15, 2025	37	38	38	38	36.1	29,557
October 14, 2025	37	35.2	35.2	37.9	35.2	3,891
October 13, 2025	37	37	37	37.9	36.1	17,261
October 10, 2025	38	37	37	38.5	37	14,511
October 09, 2025	38	38	38	38.5	37	9,941
October 08, 2025	38	38	38	39	37	6,545
October 07, 2025	38	37	37	38.5	37	76,229
October 06, 2025	38	38	38	38.5	37	1,094
October 03, 2025	38	38.6	38.6	39	36.89	84,200
October 02, 2025	38	38	38	39	37.8	37,942
October 01, 2025	36.5	38	38	39	35.75	59,974
September 30, 2025	36	35	35	38	35	104,739
September 29, 2025	39	40	40	41	39	29,512
September 26, 2025	39	39	39	41	39	42,282
September 25, 2025	39.5	39	39	40	39	16,394
September 24, 2025	39.2	39.2	39.2	39.98	39.2	22,640
September 23, 2025	40	39.2	39.2	41	39	38,440
September 22, 2025	40	40	40	40	39.3	1,684
September 19, 2025	40	40	40	41	40	77,935
September 18, 2025	41.5	41.4	41.4	43	40	47,056
September 17, 2025	41.5	41.5	41.5	43	41.5	2,000
September 16, 2025	40	41.5	41.5	43	40	9,508
September 15, 2025	43.5	41	41	44	40.06	106,584
September 12, 2025	43.5	43.5	43.5	43.5	43	2,992

Tortilla Mexican Grill plc (MEX.L) LSE