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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	46	46.8	46.8	46.8	46	10,097
August 13, 2025	43.9	46	46	46	43.9	38,000
August 12, 2025	45	44.2	44.2	46	43	5,703
August 11, 2025	45	44	44	45	43.18	48,121
August 08, 2025	45	43	43	45	43	36,986
August 07, 2025	43	44	44	44	43	18,070
August 06, 2025	43.2	44	44	44.35	43	102,566
August 05, 2025	43	44	44	44	43	19,500
August 04, 2025	44.6	44	44	44.6	43	13,004
August 01, 2025	43	43.72	43.72	44.6	42.2	2,691
July 31, 2025	46	44	44	46	43	39,850
July 30, 2025	45.8	44.5	44.5	46	43.5	12,239
July 29, 2025	43.5	44.5	44.5	44.5	43.5	2,000
July 28, 2025	44.5	44.5	44.5	44.5	44.5	0
July 25, 2025	43.4	44.5	44.5	44.5	43.4	6,800
July 24, 2025	43.5	44.5	44.5	44.5	43.5	9,559
July 23, 2025	44.6	44.5	44.5	44.6	43	19,329
July 22, 2025	43	44.8	44.8	46	43	16,281
July 21, 2025	44.2	44.6	44.6	45.5	43	12,202
July 18, 2025	44.2	45	45	45	44.2	20,094
July 17, 2025	46	45	45	46	45	1,217
July 16, 2025	45.6	45	45	46	45	28,569
July 15, 2025	45.8	45	45	45.8	45	1,091
July 14, 2025	44.2	45	45	45	44.2	5,000
July 11, 2025	46	45	45	46	44.2	1,541
July 10, 2025	44.1	45	45	45	44	51,996
July 09, 2025	43	44.5	44.5	45	43	7,657
July 08, 2025	45	44	44	45	43.55	38,844
July 07, 2025	42	44.5	44.5	45	42	3,211
July 04, 2025	44.9	44.5	44.5	45	44	16,125

Tortilla Mexican Grill plc (MEX.L) LSE