Market data

Select a section

Tortilla Mexican Grill

(MEX)
Sector: Travel & Leisure
44.60p
-2.20p -4.70
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 45.00p 46.00p 44.60p 44.60p 53,303
14/08/2025 45.00p 46.80p 45.00p 46.80p 9,097
13/08/2025 44.50p 46.00p 43.90p 46.00p 38,000
12/08/2025 44.00p 46.00p 43.00p 44.20p 5,703
11/08/2025 43.00p 45.00p 43.00p 44.00p 48,121
08/08/2025 44.00p 45.00p 43.00p 43.00p 34,486
07/08/2025 44.00p 44.00p 43.00p 44.00p 18,045
06/08/2025 44.00p 44.35p 43.00p 44.00p 102,566
05/08/2025 44.00p 44.00p 43.00p 44.00p 13,000
04/08/2025 44.00p 44.60p 43.00p 44.00p 13,004
01/08/2025 44.00p 44.60p 42.20p 44.00p 1,849
31/07/2025 44.50p 46.00p 43.00p 44.00p 9,050
30/07/2025 44.50p 46.00p 43.50p 44.50p 11,739
29/07/2025 44.50p 44.50p 43.50p 44.50p 1,000
28/07/2025 44.50p 44.50p 43.83p 44.50p 0
25/07/2025 44.50p 44.50p 43.40p 44.50p 6,700
24/07/2025 44.50p 44.50p 43.50p 44.50p 9,559
23/07/2025 44.50p 44.60p 43.00p 44.50p 12,332
22/07/2025 44.50p 46.00p 43.00p 44.80p 16,281
21/07/2025 45.00p 45.50p 43.00p 44.60p 11,205
18/07/2025 45.00p 45.00p 44.20p 45.00p 20,094
17/07/2025 45.00p 46.00p 45.00p 45.00p 1,217
16/07/2025 45.00p 46.00p 45.00p 45.00p 15,292
15/07/2025 45.00p 45.80p 45.00p 45.00p 1,091
14/07/2025 45.00p 45.00p 44.20p 45.00p 5,000
11/07/2025 45.00p 46.00p 44.20p 45.00p 1,541
10/07/2025 44.50p 45.00p 44.00p 45.00p 51,996
09/07/2025 44.00p 45.00p 43.00p 44.50p 7,657
08/07/2025 44.50p 45.00p 43.55p 44.00p 37,995
07/07/2025 44.50p 45.00p 42.00p 44.50p 2,961
04/07/2025 44.50p 45.00p 44.00p 44.50p 16,125
03/07/2025 44.50p 44.50p 44.10p 44.50p 12,524
02/07/2025 44.50p 45.00p 44.10p 44.50p 227
01/07/2025 43.00p 45.00p 43.00p 44.50p 62,768
30/06/2025 42.50p 44.00p 41.00p 43.00p 32,381
27/06/2025 41.50p 42.50p 41.00p 42.50p 45,251
26/06/2025 41.50p 42.00p 41.00p 41.40p 10,952
25/06/2025 41.50p 41.50p 41.00p 41.50p 1,377
24/06/2025 41.50p 42.00p 41.00p 41.50p 26,847
23/06/2025 41.50p 42.00p 41.00p 42.00p 13,080
20/06/2025 41.00p 42.00p 41.00p 41.50p 63,133
19/06/2025 41.00p 42.00p 40.00p 41.00p 28,783
18/06/2025 41.00p 42.00p 40.00p 41.00p 46,807
17/06/2025 41.00p 42.00p 40.00p 41.00p 38,317
16/06/2025 39.50p 42.00p 39.50p 41.00p 46,429
13/06/2025 39.50p 39.50p 39.40p 39.50p 490
12/06/2025 39.50p 40.00p 39.00p 39.40p 34,260
11/06/2025 39.50p 40.00p 39.50p 39.50p 4,160
10/06/2025 39.50p 40.00p 39.00p 39.60p 28,472
09/06/2025 39.50p 40.00p 39.10p 39.40p 27,082
06/06/2025 39.50p 40.00p 39.00p 39.50p 15,067
05/06/2025 39.50p 40.00p 39.00p 39.00p 51,711
04/06/2025 39.50p 40.00p 39.00p 39.50p 8,176
03/06/2025 39.50p 39.90p 39.50p 39.50p 7,650
02/06/2025 39.50p 40.00p 38.60p 39.50p 30,899
30/05/2025 39.00p 40.00p 38.80p 39.50p 42,534
29/05/2025 38.00p 39.00p 38.00p 39.00p 46,350
28/05/2025 38.00p 39.00p 37.00p 38.80p 32,611
27/05/2025 38.00p 39.00p 37.04p 38.00p 16,916
26/05/2025 38.00p 38.75p 37.22p 38.00p 18,293
23/05/2025 38.00p 38.75p 37.22p 38.00p 18,293
22/05/2025 37.50p 38.40p 37.00p 38.40p 101,908
21/05/2025 37.50p 39.00p 37.00p 37.50p 101,425
20/05/2025 36.00p 37.80p 36.00p 37.80p 82,759
19/05/2025 36.00p 37.00p 36.00p 36.00p 67,538
16/05/2025 36.00p 37.00p 35.00p 36.00p 54,439
15/05/2025 36.00p 37.00p 35.98p 36.00p 2,993
14/05/2025 36.00p 36.00p 35.30p 36.00p 8,633
13/05/2025 36.00p 36.50p 36.00p 36.00p 0
12/05/2025 36.00p 36.50p 36.00p 36.00p 0
09/05/2025 36.00p 37.00p 35.00p 36.00p 18,829
08/05/2025 36.00p 37.00p 35.26p 36.00p 29,906
07/05/2025 36.50p 37.00p 35.25p 36.00p 5,559
06/05/2025 36.50p 36.50p 36.10p 36.50p 1,818
05/05/2025 36.50p 37.00p 36.50p 36.50p 270
02/05/2025 36.50p 37.00p 36.50p 36.50p 270
01/05/2025 36.50p 36.50p 36.00p 36.50p 33
30/04/2025 36.50p 36.50p 36.00p 36.50p 689
29/04/2025 36.50p 36.50p 36.00p 36.50p 61
28/04/2025 36.50p 36.60p 36.00p 36.50p 12,085
25/04/2025 36.50p 37.00p 36.00p 36.00p 69,923
24/04/2025 36.50p 36.50p 36.45p 36.50p 68
23/04/2025 36.50p 37.00p 36.00p 36.00p 56,862
22/04/2025 36.50p 37.80p 36.00p 36.00p 71,672
21/04/2025 36.50p 37.00p 35.00p 35.00p 64,667
18/04/2025 36.50p 37.00p 35.00p 35.00p 64,667
17/04/2025 36.50p 37.00p 35.00p 35.00p 64,667
16/04/2025 36.50p 36.80p 36.00p 36.00p 115,584
15/04/2025 36.50p 36.80p 35.00p 36.40p 59,627
14/04/2025 36.50p 36.94p 36.00p 36.40p 23,644
11/04/2025 36.50p 37.00p 36.50p 36.80p 65,523
10/04/2025 36.50p 36.90p 36.00p 36.80p 47,377
09/04/2025 36.50p 36.50p 35.20p 36.00p 6,966
08/04/2025 35.00p 36.60p 35.00p 36.60p 46,755
07/04/2025 37.50p 37.80p 33.92p 34.00p 83,905
04/04/2025 37.50p 38.00p 36.00p 37.00p 120,532
03/04/2025 39.00p 40.00p 37.00p 38.00p 179,967
02/04/2025 39.00p 40.00p 38.00p 39.00p 74,223
01/04/2025 39.00p 40.00p 39.00p 39.00p 135,966
31/03/2025 39.00p 40.00p 38.20p 39.00p 37,453
28/03/2025 40.00p 40.75p 38.20p 38.20p 50,842
27/03/2025 41.00p 41.30p 40.00p 40.00p 43,026
26/03/2025 43.00p 44.00p 40.80p 41.00p 201,755
25/03/2025 43.00p 43.00p 41.88p 43.00p 3,956
24/03/2025 43.00p 45.00p 42.00p 42.00p 25,808
21/03/2025 43.50p 46.00p 41.50p 43.50p 4,605
20/03/2025 43.50p 46.00p 43.00p 43.50p 1,426
19/03/2025 44.50p 45.00p 42.00p 42.00p 167,186
18/03/2025 44.50p 44.50p 43.90p 44.50p 656
17/03/2025 44.50p 44.50p 43.00p 44.50p 26,921
14/03/2025 46.50p 48.00p 43.00p 45.00p 29,390
13/03/2025 46.50p 48.00p 45.24p 46.40p 31,039
12/03/2025 46.50p 48.00p 45.00p 46.50p 2,034
11/03/2025 46.50p 46.50p 46.00p 46.50p 3,364
10/03/2025 47.00p 49.00p 45.20p 46.50p 36,964
07/03/2025 47.50p 49.00p 45.00p 45.00p 62,120
06/03/2025 48.00p 48.00p 46.00p 47.50p 4,513
05/03/2025 48.00p 49.00p 47.10p 48.00p 2,011
04/03/2025 48.00p 48.00p 46.80p 46.80p 17,542
03/03/2025 48.00p 48.40p 47.00p 48.00p 52,030
28/02/2025 49.00p 49.00p 48.01p 48.50p 17,047
27/02/2025 49.00p 50.00p 48.20p 49.00p 10,010
26/02/2025 49.00p 49.00p 48.20p 49.00p 28,413
25/02/2025 49.00p 50.00p 48.00p 49.00p 55,935
24/02/2025 49.00p 50.00p 48.00p 49.00p 75,858
21/02/2025 49.00p 50.00p 49.00p 49.00p 10,442
20/02/2025 49.00p 50.00p 48.00p 49.00p 2,029
19/02/2025 49.00p 50.00p 48.00p 49.00p 10,784
18/02/2025 49.00p 50.00p 49.00p 49.00p 1,000
17/02/2025 49.50p 50.00p 49.00p 49.00p 87,624

Market data

Select a section