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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	44.1	44.5	44.5	44.5	44.1	25,048
July 02, 2025	44.1	44.5	44.5	45	44.1	227
July 01, 2025	44	44.5	44.5	45	43.4	62,868
June 30, 2025	41.07	43	43	44	41	32,381
June 27, 2025	41.02	42.5	42.5	42.5	41	45,251
June 26, 2025	41.4	41.4	41.4	42	41	10,952
June 25, 2025	41.3	41.5	41.5	41.5	41	1,377
June 24, 2025	41.22	41.5	41.5	42	41	36,847
June 23, 2025	42	42	42	42	41	13,080
June 20, 2025	42	41.5	41.5	42	41	63,133
June 19, 2025	41.75	41	41	42	40	28,783
June 18, 2025	41.45	41	41	42	40	46,807
June 17, 2025	41.75	41	41	42	40	48,317
June 16, 2025	40	41	41	42	40	46,484
June 13, 2025	39.4	39.5	39.5	39.5	39.4	980
June 12, 2025	39.4	39.4	39.4	40	39	34,260
June 11, 2025	40	39.5	39.5	40	39.5	5,795
June 10, 2025	39.4	39.6	39.6	40	39	28,472
June 09, 2025	40	39.4	39.4	40	39.1	27,082
June 06, 2025	39	39.5	39.5	40	39	15,067
June 05, 2025	39.6	39	39	40	39	51,711
June 04, 2025	39.05	39.5	39.5	40	39	8,186
June 03, 2025	39.6	39.5	39.5	39.9	39.5	11,400
June 02, 2025	40	39.5	39.5	40	38.6	30,899
May 30, 2025	38.8	39.5	39.5	40	38.8	43,333
May 29, 2025	38.8	39	39	39	38	48,350
May 28, 2025	39	38.8	38.8	39	37	32,611
May 27, 2025	37.04	38	38	39	37.04	19,480

Tortilla Mexican Grill plc (MEX.L) LSE