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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	43.5	43.5	43.5	43.5	43	7,274
September 10, 2025	43.5	43.5	43.5	43.5	43	36,222
September 09, 2025	43.5	43.5	43.5	44	43.4	4,746
September 08, 2025	44	43.5	43.5	44	43.5	1,119
September 05, 2025	43.5	43.5	43.5	43.91	43.05	11,359
September 04, 2025	43.5	43.5	43.5	44	43	9,000
September 03, 2025	43.5	43.5	43.5	44	43	1,008
September 02, 2025	43.5	43.15	43.15	44	43.15	12,954
September 01, 2025	43.4	43.4	43.4	43.4	43.4	9,160
August 29, 2025	43.6	43.6	43.6	44	43	39,729
August 28, 2025	43.57	43.3	43.3	43.57	43.3	9
August 27, 2025	46	44.6	44.6	46	43	38,665
August 26, 2025	45	45	45	46	45	5,305
August 22, 2025	45.3	45	45	46	44	13,026
August 21, 2025	46	45	45	46	44.3	13,028
August 20, 2025	46	44.8	44.8	46	44.3	3,504
August 19, 2025	45.45	46	46	46	44	31,706
August 18, 2025	44.44	45	45	46	44.17	23,347
August 15, 2025	46	44.6	44.6	46	44.6	53,303

Tortilla Mexican Grill plc (MEX.L) LSE