Tortilla Mexican Grill plc (AIM:MEX)
London
· Delayed Price · Currency is GBP · Price in GBX 38.00
+0.50 (1.33%)
At close: Dec 5, 2025
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | 1.33% | 34,127 |
| Dec 4, 2025 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 1.35% | 858 |
| Dec 3, 2025 | 36.10 | 38.00 | 36.10 | 37.00 | 37.00 | - | 3,354 |
| Dec 2, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 5,356 |
| Dec 1, 2025 | 37.00 | 38.00 | 37.78 | 37.00 | 37.00 | - | 3,167 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 207 |
| Nov 27, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 135,124 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 17,079 |
| Nov 25, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 124,208 |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 21,500 |
| Nov 21, 2025 | 37.00 | 37.99 | 36.10 | 37.00 | 37.00 | - | 5,546 |
| Nov 20, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 13,063 |
| Nov 19, 2025 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | - | 142,287 |
| Nov 18, 2025 | 35.50 | 36.00 | 35.15 | 36.00 | 36.00 | 1.41% | 224,925 |
| Nov 17, 2025 | 35.50 | 36.00 | 34.00 | 35.50 | 35.50 | 2.01% | 52,674 |
| Nov 14, 2025 | 35.50 | 35.85 | 34.80 | 34.80 | 34.80 | -1.97% | 12,807 |
| Nov 13, 2025 | 36.50 | 37.00 | 34.65 | 35.50 | 35.50 | -2.74% | 24,766 |
| Nov 12, 2025 | 36.50 | 37.00 | 36.05 | 36.50 | 36.50 | -1.35% | 11,866 |
| Nov 11, 2025 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 14,213 |
| Nov 10, 2025 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 10,111 |
| Nov 7, 2025 | 36.50 | 36.50 | 35.20 | 36.00 | 36.00 | -1.37% | 1,139 |
| Nov 6, 2025 | 36.50 | 36.50 | 36.05 | 36.50 | 36.50 | - | 4,685 |
| Nov 5, 2025 | 36.50 | 37.00 | 36.60 | 36.50 | 36.50 | - | 3,214 |
| Nov 4, 2025 | 36.50 | 36.70 | 36.60 | 36.50 | 36.50 | - | 8,362 |
| Nov 3, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 8,078 |
| Oct 31, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | - | 1,027 |
| Oct 30, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 1,744 |
| Oct 29, 2025 | 36.50 | 36.70 | 36.70 | 36.50 | 36.50 | - | 1,363 |
| Oct 28, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 336 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 2,685 |
| Oct 24, 2025 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 82,268 |
| Oct 23, 2025 | 37.50 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 23,144 |
| Oct 22, 2025 | 37.00 | 39.00 | 36.00 | 36.00 | 36.00 | -6.25% | 78,974 |
| Oct 21, 2025 | 37.00 | 38.40 | 36.00 | 38.40 | 38.40 | 3.78% | 6,112 |
| Oct 20, 2025 | 37.00 | 38.00 | 37.48 | 37.00 | 37.00 | -1.60% | 4,693 |
| Oct 17, 2025 | 37.00 | 37.98 | 36.00 | 37.60 | 37.60 | - | 48,830 |
| Oct 16, 2025 | 37.00 | 38.00 | 36.40 | 37.60 | 37.60 | -1.05% | 64,698 |
| Oct 15, 2025 | 37.00 | 38.00 | 36.10 | 38.00 | 38.00 | 7.95% | 29,557 |
| Oct 14, 2025 | 37.00 | 37.90 | 35.20 | 35.20 | 35.20 | -4.86% | 3,891 |
| Oct 13, 2025 | 37.00 | 37.90 | 36.10 | 37.00 | 37.00 | - | 17,234 |
| Oct 10, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 13,171 |
| Oct 9, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 38.00 | - | 8,741 |
| Oct 8, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 6,094 |
| Oct 7, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 76,229 |
| Oct 6, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 38.00 | -1.55% | 1,094 |
| Oct 3, 2025 | 38.00 | 39.00 | 36.89 | 38.60 | 38.60 | 1.58% | 84,200 |
| Oct 2, 2025 | 38.00 | 39.00 | 37.80 | 38.00 | 38.00 | - | 27,942 |
| Oct 1, 2025 | 36.50 | 39.00 | 35.75 | 38.00 | 38.00 | 8.57% | 46,451 |
| Sep 30, 2025 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -12.50% | 104,738 |
| Sep 29, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 27,382 |
| Sep 26, 2025 | 39.50 | 41.00 | 39.00 | 39.00 | 39.00 | - | 42,282 |
| Sep 25, 2025 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | -0.51% | 16,394 |
| Sep 24, 2025 | 39.50 | 40.00 | 39.00 | 39.20 | 39.20 | - | 22,640 |
| Sep 23, 2025 | 40.00 | 41.00 | 39.00 | 39.20 | 39.20 | -2.00% | 38,440 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.30 | 40.00 | 40.00 | - | 1,334 |
| Sep 19, 2025 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -3.38% | 74,059 |
| Sep 18, 2025 | 41.50 | 43.00 | 40.00 | 41.40 | 41.40 | -0.24% | 24,704 |
| Sep 17, 2025 | 41.50 | 43.00 | 43.00 | 41.50 | 41.50 | - | 1,000 |
| Sep 16, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 1.22% | 9,506 |
| Sep 15, 2025 | 43.50 | 44.00 | 40.06 | 41.00 | 41.00 | -5.75% | 106,584 |
| Sep 12, 2025 | 43.50 | 43.40 | 43.00 | 43.50 | 43.50 | - | 2,992 |
| Sep 11, 2025 | 43.50 | 43.44 | 43.00 | 43.50 | 43.50 | - | 4,774 |
| Sep 10, 2025 | 43.50 | 43.44 | 43.00 | 43.50 | 43.50 | - | 31,391 |
| Sep 9, 2025 | 43.50 | 44.00 | 43.40 | 43.50 | 43.50 | - | 3,123 |
| Sep 8, 2025 | 43.50 | 44.00 | 43.91 | 43.50 | 43.50 | - | 1,117 |
| Sep 5, 2025 | 43.50 | 43.91 | 43.05 | 43.50 | 43.50 | - | 11,359 |
| Sep 4, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 9,000 |
| Sep 3, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 918 |
| Sep 2, 2025 | 43.50 | 44.00 | 43.15 | 43.50 | 43.50 | 0.23% | 12,386 |
| Sep 1, 2025 | 43.50 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 4,627 |
| Aug 29, 2025 | 43.30 | 44.00 | 43.00 | 43.60 | 43.60 | 0.69% | 39,729 |
| Aug 28, 2025 | 43.30 | 43.57 | 43.57 | 43.30 | 43.30 | -2.91% | 5 |
| Aug 27, 2025 | 45.00 | 46.00 | 43.00 | 44.60 | 44.60 | -0.89% | 38,665 |
| Aug 26, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 5,305 |
| Aug 22, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 13,020 |
| Aug 21, 2025 | 45.00 | 46.00 | 44.30 | 45.00 | 45.00 | 0.45% | 8,714 |
| Aug 20, 2025 | 45.00 | 46.00 | 44.30 | 44.80 | 44.80 | -2.61% | 3,504 |
| Aug 19, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 31,707 |
| Aug 18, 2025 | 45.00 | 46.00 | 44.17 | 45.00 | 45.00 | 0.90% | 16,748 |
| Aug 15, 2025 | 45.00 | 46.00 | 44.60 | 44.60 | 44.60 | -4.70% | 53,303 |
| Aug 14, 2025 | 45.00 | 46.80 | 46.00 | 46.80 | 46.80 | 1.74% | 9,097 |
| Aug 13, 2025 | 44.50 | 46.00 | 43.90 | 46.00 | 46.00 | 4.07% | 38,000 |
| Aug 12, 2025 | 44.00 | 46.00 | 43.00 | 44.20 | 44.20 | 0.45% | 5,703 |
| Aug 11, 2025 | 43.00 | 45.00 | 43.18 | 44.00 | 44.00 | 2.33% | 48,121 |
| Aug 8, 2025 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 34,486 |
| Aug 7, 2025 | 44.00 | 43.17 | 43.00 | 44.00 | 44.00 | - | 18,045 |
| Aug 6, 2025 | 44.00 | 44.35 | 43.00 | 44.00 | 44.00 | - | 102,566 |
| Aug 5, 2025 | 44.00 | 43.40 | 43.00 | 44.00 | 44.00 | - | 13,000 |
| Aug 4, 2025 | 44.00 | 44.60 | 43.00 | 44.00 | 44.00 | - | 13,004 |
| Aug 1, 2025 | 44.00 | 44.60 | 42.20 | 44.00 | 44.00 | - | 1,849 |
| Jul 31, 2025 | 44.50 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 39,851 |
| Jul 30, 2025 | 44.50 | 46.00 | 43.50 | 44.50 | 44.50 | - | 11,739 |
| Jul 29, 2025 | 44.50 | 43.50 | 43.50 | 44.50 | 44.50 | - | 1,000 |
| Jul 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 25, 2025 | 44.50 | 43.45 | 43.40 | 44.50 | 44.50 | - | 6,700 |
| Jul 24, 2025 | 44.50 | 43.50 | 43.50 | 44.50 | 44.50 | - | 9,559 |
| Jul 23, 2025 | 44.50 | 44.60 | 43.00 | 44.50 | 44.50 | -0.67% | 12,332 |
| Jul 22, 2025 | 44.50 | 46.00 | 43.00 | 44.80 | 44.80 | 0.45% | 16,281 |
| Jul 21, 2025 | 45.00 | 45.50 | 43.00 | 44.60 | 44.60 | -0.89% | 11,205 |
| Jul 18, 2025 | 45.00 | 44.20 | 44.20 | 45.00 | 45.00 | - | 20,094 |