Tortilla Mexican Grill plc (AIM:MEX)
London
· Delayed Price · Currency is GBP · Price in GBX 75.00
+4.00 (5.63%)
Mar 5, 2026, 5:07 PM GMT
Tortilla Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 23,711 |
| Mar 3, 2026 | 69.77 | 71.00 | 70.00 | 71.00 | 71.00 | 2.16% | 144,622 |
| Mar 2, 2026 | 67.00 | 70.00 | 65.00 | 69.50 | 69.50 | 2.96% | 245,299 |
| Feb 27, 2026 | 66.50 | 68.00 | 68.00 | 67.50 | 67.50 | - | 10,219 |
| Feb 26, 2026 | 67.50 | 69.00 | 66.15 | 67.50 | 67.50 | - | 77 |
| Feb 25, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 20,234 |
| Feb 24, 2026 | 67.50 | 69.00 | 66.50 | 67.50 | 67.50 | -2.17% | 19,237 |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | 25,732 |
| Feb 20, 2026 | 67.50 | 69.00 | 65.00 | 66.00 | 66.00 | -2.22% | 63,987 |
| Feb 19, 2026 | 68.50 | 69.00 | 67.00 | 67.50 | 67.50 | -2.17% | 8,392 |
| Feb 18, 2026 | 64.00 | 70.00 | 64.00 | 69.00 | 69.00 | 7.81% | 151,417 |
| Feb 17, 2026 | 63.00 | 63.00 | 63.00 | 64.00 | 64.00 | 1.59% | 83,631 |
| Feb 16, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 34,142 |
| Feb 13, 2026 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 79,520 |
| Feb 12, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,083 |
| Feb 11, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 66,336 |
| Feb 10, 2026 | 62.00 | 65.00 | 64.00 | 65.00 | 65.00 | 4.84% | 187,556 |
| Feb 9, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 132,261 |
| Feb 6, 2026 | 56.50 | 60.00 | 56.00 | 60.00 | 60.00 | 6.19% | 82,897 |
| Feb 5, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 42,373 |
| Feb 4, 2026 | 56.00 | 57.25 | 55.00 | 56.50 | 56.50 | 0.89% | 12,683 |
| Feb 3, 2026 | 55.00 | 58.00 | 53.00 | 56.00 | 56.00 | 4.67% | 20,099 |
| Feb 2, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 1,187 |
| Jan 30, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 30,361 |
| Jan 29, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 10,377 |
| Jan 28, 2026 | 52.00 | 54.50 | 52.00 | 53.50 | 53.50 | 2.88% | 69,531 |
| Jan 27, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 5,930 |
| Jan 26, 2026 | 51.03 | 52.00 | 51.03 | 51.50 | 51.50 | - | 360 |
| Jan 23, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 71,128 |
| Jan 22, 2026 | 51.00 | 53.00 | 50.02 | 51.00 | 51.00 | - | 49,000 |
| Jan 21, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 7,328 |
| Jan 20, 2026 | 52.00 | 53.80 | 50.00 | 51.00 | 51.00 | -3.77% | 17,296 |
| Jan 19, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 59,142 |
| Jan 16, 2026 | 51.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 15,207 |
| Jan 15, 2026 | 53.00 | 54.80 | 51.00 | 53.00 | 53.00 | - | 1,882 |
| Jan 14, 2026 | 52.50 | 55.00 | 51.00 | 53.00 | 53.00 | 0.95% | 9,453 |
| Jan 13, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 38,202 |
| Jan 12, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 34,433 |
| Jan 9, 2026 | 50.00 | 54.00 | 48.00 | 52.50 | 52.50 | 5.00% | 65,548 |
| Jan 8, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 37,096 |
| Jan 7, 2026 | 50.00 | 51.80 | 49.60 | 51.00 | 51.00 | 2.00% | 23,321 |
| Jan 6, 2026 | 50.00 | 51.60 | 48.00 | 50.00 | 50.00 | - | 5,181 |
| Jan 5, 2026 | 49.40 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 34,213 |
| Jan 2, 2026 | 48.00 | 52.00 | 47.00 | 51.00 | 51.00 | 4.08% | 84,953 |
| Dec 31, 2025 | 47.00 | 49.00 | 46.22 | 49.00 | 49.00 | 4.26% | 31,497 |
| Dec 30, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 96,500 |
| Dec 29, 2025 | 42.50 | 45.00 | 42.00 | 45.00 | 45.00 | 5.88% | 94,840 |
| Dec 24, 2025 | 40.00 | 41.00 | 40.00 | 42.50 | 42.50 | - | 327 |
| Dec 23, 2025 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 13,541 |
| Dec 22, 2025 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | - | 70 |
| Dec 19, 2025 | 42.50 | 43.97 | 41.00 | 42.50 | 42.50 | - | 2,037 |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 42.50 | 42.50 | 1.19% | 22,175 |
| Dec 17, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 3,344 |
| Dec 16, 2025 | 42.00 | 40.00 | 40.00 | 42.00 | 42.00 | -0.47% | 3,150 |
| Dec 15, 2025 | 41.00 | 43.00 | 40.00 | 42.20 | 42.20 | 2.93% | 10,049 |
| Dec 12, 2025 | 40.50 | 43.00 | 39.00 | 41.00 | 41.00 | 1.23% | 1,581 |
| Dec 11, 2025 | 40.00 | 42.00 | 39.00 | 40.50 | 40.50 | -4.48% | 9,153 |
| Dec 10, 2025 | 40.00 | 42.40 | 39.00 | 42.40 | 42.40 | 6.00% | 24,284 |
| Dec 9, 2025 | 38.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 16,137 |
| Dec 8, 2025 | 38.00 | 39.00 | 37.70 | 38.00 | 38.00 | - | 759 |
| 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 |