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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.5	66	66	69	65	63,985
February 19, 2026	68.5	67.5	67.5	69	67	10,094
February 18, 2026	64	69	69	70	64	151,417
February 17, 2026	63	64	64	65	61	108,631
February 16, 2026	63	63	63	64	62	34,142
February 13, 2026	64	62	62	65	62	79,600
February 12, 2026	64	64	64	65	63	2,087
February 11, 2026	64	65	65	66	63	66,336
February 10, 2026	61.5	65	65	65	61	187,556
February 09, 2026	60	62	62	62	57	132,261
February 06, 2026	57.25	60	60	60	56	82,897
February 05, 2026	56.5	56.5	56.5	58	55	47,373
February 04, 2026	56	56.5	56.5	57.25	55	12,683
February 03, 2026	53.5	56	56	58	53	25,099
February 02, 2026	53.5	53.5	53.5	55	52	1,197
January 30, 2026	53.5	53.5	53.5	55	52	45,361
January 29, 2026	53.5	53.5	53.5	55	52	10,377
January 28, 2026	52	53.5	53.5	55	50	69,533
January 27, 2026	51.5	52	52	52	51.05	7,587
January 26, 2026	51.5	51.5	51.5	52	51.03	360
January 23, 2026	51	51.5	51.5	52	51	71,128
January 22, 2026	51	51	51	53	50.02	49,000
January 21, 2026	51	51	51	52	50	7,329
January 20, 2026	52	51	51	53.8	50	21,344
January 19, 2026	53	53	53	55	51	59,142
January 16, 2026	53	53	53	54.8	51	16,207
January 15, 2026	53	53	53	54.8	51	3,428
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

Tortilla Mexican Grill plc (MEX.L) LSE