Chipotle Mexican Grill, Inc. (LON:0HXW)
London
· Delayed Price · Currency is GBP · Price in USD 33.76
-0.18 (-0.52%)
At close: Dec 5, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.14 | 34.37 | 33.69 | 33.76 | 33.76 | -0.52% | 13,772 |
| Dec 4, 2025 | 33.88 | 34.46 | 33.44 | 33.94 | 33.94 | -1.42% | 11,148 |
| Dec 3, 2025 | 34.30 | 34.56 | 34.00 | 34.43 | 34.43 | 0.31% | 7,058 |
| Dec 2, 2025 | 34.40 | 34.50 | 33.78 | 34.32 | 34.32 | -1.54% | 8,856 |
| Dec 1, 2025 | 34.50 | 35.19 | 33.58 | 34.86 | 34.86 | 1.03% | 15,254 |
| Nov 28, 2025 | 34.14 | 34.78 | 34.00 | 34.50 | 34.50 | 1.32% | 16,056 |
| Nov 26, 2025 | 32.95 | 34.24 | 32.95 | 34.05 | 34.05 | 2.95% | 31,236 |
| Nov 25, 2025 | 31.24 | 33.25 | 31.10 | 33.08 | 33.08 | 4.80% | 35,650 |
| Nov 24, 2025 | 31.55 | 31.85 | 31.26 | 31.56 | 31.56 | -0.94% | 9,375 |
| Nov 21, 2025 | 30.39 | 31.86 | 30.06 | 31.86 | 31.86 | 3.77% | 10,377 |
| Nov 20, 2025 | 31.11 | 31.75 | 30.70 | 30.70 | 30.70 | -1.01% | 10,744 |
| Nov 19, 2025 | 30.78 | 31.22 | 30.52 | 31.02 | 31.02 | 1.81% | 12,227 |
| Nov 18, 2025 | 30.45 | 31.02 | 30.30 | 30.47 | 30.47 | -0.41% | 31,572 |
| Nov 17, 2025 | 31.79 | 31.94 | 30.59 | 30.59 | 30.59 | -2.76% | 22,345 |
| Nov 14, 2025 | 31.29 | 31.52 | 30.86 | 31.46 | 31.46 | 0.54% | 19,245 |
| Nov 13, 2025 | 31.30 | 31.92 | 31.17 | 31.29 | 31.29 | 0.78% | 20,891 |
| Nov 12, 2025 | 29.98 | 31.25 | 29.85 | 31.05 | 31.05 | 3.85% | 33,502 |
| Nov 11, 2025 | 30.55 | 30.81 | 29.77 | 29.90 | 29.90 | -1.85% | 20,108 |
| Nov 10, 2025 | 30.80 | 31.14 | 30.39 | 30.47 | 30.47 | 0.91% | 18,063 |
| Nov 7, 2025 | 30.65 | 30.70 | 30.05 | 30.19 | 30.19 | -1.88% | 12,292 |
| Nov 6, 2025 | 31.90 | 31.98 | 30.49 | 30.77 | 30.77 | -4.32% | 30,018 |
| Nov 5, 2025 | 31.73 | 32.28 | 31.41 | 32.16 | 32.16 | 0.81% | 22,200 |
| Nov 4, 2025 | 31.22 | 32.03 | 31.00 | 31.90 | 31.90 | 1.10% | 19,411 |
| Nov 3, 2025 | 31.78 | 32.11 | 31.30 | 31.56 | 31.56 | 0.03% | 46,575 |
| Oct 31, 2025 | 33.35 | 34.09 | 31.23 | 31.55 | 31.55 | -4.23% | 71,804 |
| Oct 30, 2025 | 32.21 | 34.10 | 31.01 | 32.94 | 32.94 | -17.96% | 254,698 |
| Oct 29, 2025 | 40.45 | 40.62 | 39.78 | 40.15 | 40.15 | -0.56% | 18,935 |
| Oct 28, 2025 | 41.24 | 41.24 | 40.35 | 40.38 | 40.38 | -1.67% | 12,127 |
| Oct 27, 2025 | 41.42 | 41.50 | 41.00 | 41.06 | 41.06 | -0.04% | 12,254 |
| Oct 24, 2025 | 41.98 | 42.11 | 41.06 | 41.08 | 41.08 | -2.23% | 12,060 |
| Oct 23, 2025 | 41.75 | 42.02 | 41.14 | 42.01 | 42.01 | 0.26% | 9,600 |
| Oct 22, 2025 | 42.57 | 42.81 | 41.47 | 41.90 | 41.90 | -1.25% | 8,301 |
| Oct 21, 2025 | 41.66 | 42.59 | 41.56 | 42.43 | 42.43 | 2.16% | 17,897 |
| Oct 20, 2025 | 42.01 | 42.32 | 41.33 | 41.54 | 41.54 | -0.28% | 10,369 |
| Oct 17, 2025 | 41.51 | 42.24 | 41.05 | 41.65 | 41.65 | 0.03% | 4,228 |
| Oct 16, 2025 | 41.91 | 42.16 | 41.51 | 41.64 | 41.64 | -1.05% | 8,390 |
| Oct 15, 2025 | 42.29 | 42.78 | 41.91 | 42.08 | 42.08 | -0.61% | 11,776 |
| Oct 14, 2025 | 40.50 | 42.59 | 40.09 | 42.34 | 42.34 | 3.45% | 26,380 |
| Oct 13, 2025 | 40.01 | 41.03 | 39.90 | 40.93 | 40.93 | 2.47% | 5,933 |
| Oct 10, 2025 | 41.35 | 41.35 | 39.83 | 39.95 | 39.95 | -3.00% | 21,367 |
| Oct 9, 2025 | 41.00 | 41.65 | 40.92 | 41.18 | 41.18 | 0.46% | 15,444 |
| Oct 8, 2025 | 40.97 | 41.50 | 40.29 | 41.00 | 41.00 | -0.08% | 13,456 |
| Oct 7, 2025 | 41.79 | 41.79 | 40.69 | 41.03 | 41.03 | -2.11% | 22,527 |
| Oct 6, 2025 | 41.98 | 42.02 | 41.19 | 41.91 | 41.91 | 0.99% | 16,364 |
| Oct 3, 2025 | 40.39 | 41.66 | 40.20 | 41.50 | 41.50 | 3.27% | 25,439 |
| Oct 2, 2025 | 39.07 | 40.19 | 39.01 | 40.19 | 40.19 | 3.37% | 8,037 |
| Oct 1, 2025 | 39.03 | 39.70 | 38.79 | 38.88 | 38.88 | -0.51% | 9,616 |
| Sep 30, 2025 | 39.86 | 39.86 | 38.85 | 39.08 | 39.08 | -2.69% | 6,805 |
| Sep 29, 2025 | 40.21 | 40.32 | 39.80 | 40.16 | 40.16 | 0.50% | 5,552 |
| Sep 26, 2025 | 39.40 | 39.98 | 39.25 | 39.96 | 39.96 | 2.18% | 7,549 |
| Sep 25, 2025 | 39.50 | 39.50 | 38.82 | 39.11 | 39.11 | -0.32% | 7,851 |
| Sep 24, 2025 | 39.66 | 39.80 | 39.00 | 39.24 | 39.24 | -1.31% | 8,785 |
| Sep 23, 2025 | 40.19 | 40.34 | 39.74 | 39.76 | 39.76 | 0.20% | 8,059 |
| Sep 22, 2025 | 39.46 | 40.01 | 39.14 | 39.68 | 39.68 | 1.35% | 7,197 |
| Sep 19, 2025 | 39.96 | 40.02 | 38.99 | 39.15 | 39.15 | -1.63% | 12,952 |
| Sep 18, 2025 | 40.28 | 40.39 | 39.52 | 39.80 | 39.80 | -0.51% | 16,778 |
| Sep 17, 2025 | 39.35 | 40.24 | 39.35 | 40.00 | 40.00 | 1.97% | 12,399 |
| Sep 16, 2025 | 39.39 | 39.46 | 38.90 | 39.23 | 39.23 | 1.56% | 33,567 |
| Sep 15, 2025 | 38.79 | 39.00 | 38.43 | 38.63 | 38.63 | 0.09% | 17,204 |
| Sep 12, 2025 | 39.07 | 39.07 | 38.37 | 38.59 | 38.59 | -1.28% | 16,813 |
| Sep 11, 2025 | 38.93 | 39.09 | 38.31 | 39.09 | 39.09 | 1.04% | 44,071 |
| Sep 10, 2025 | 39.66 | 39.66 | 38.55 | 38.69 | 38.69 | -2.26% | 30,846 |
| Sep 9, 2025 | 39.80 | 39.84 | 39.27 | 39.58 | 39.58 | -0.07% | 13,810 |
| Sep 8, 2025 | 41.14 | 41.14 | 39.48 | 39.61 | 39.61 | -3.11% | 52,573 |
| Sep 5, 2025 | 41.46 | 41.96 | 40.73 | 40.88 | 40.88 | -1.20% | 13,060 |
| Sep 4, 2025 | 41.81 | 41.81 | 41.05 | 41.37 | 41.37 | -0.74% | 17,090 |
| Sep 3, 2025 | 41.87 | 42.26 | 41.68 | 41.68 | 41.68 | 0.01% | 18,081 |
| Sep 2, 2025 | 41.90 | 42.09 | 41.48 | 41.68 | 41.68 | -1.00% | 9,170 |
| Aug 29, 2025 | 42.35 | 42.44 | 41.78 | 42.10 | 42.10 | -0.34% | 4,241 |
| Aug 28, 2025 | 42.78 | 42.78 | 42.02 | 42.24 | 42.24 | -0.82% | 3,398 |
| Aug 27, 2025 | 42.49 | 42.93 | 42.45 | 42.59 | 42.59 | 0.33% | 3,179 |
| Aug 26, 2025 | 42.79 | 43.12 | 42.29 | 42.45 | 42.45 | -0.72% | 9,501 |
| Aug 25, 2025 | 43.67 | 43.67 | 42.70 | 42.76 | 42.76 | -1.93% | 9,270 |
| Aug 22, 2025 | 42.96 | 43.68 | 42.95 | 43.60 | 43.60 | 1.31% | 6,963 |
| Aug 21, 2025 | 43.20 | 43.20 | 42.65 | 43.04 | 43.04 | -0.52% | 5,424 |
| Aug 20, 2025 | 43.20 | 43.96 | 43.05 | 43.27 | 43.27 | 0.51% | 10,585 |
| Aug 19, 2025 | 43.75 | 43.75 | 42.98 | 43.05 | 43.05 | -1.67% | 5,791 |
| Aug 18, 2025 | 44.11 | 44.25 | 43.60 | 43.78 | 43.78 | -0.19% | 10,482 |
| Aug 15, 2025 | 43.37 | 43.88 | 43.10 | 43.86 | 43.86 | 2.92% | 4,898 |
| Aug 14, 2025 | 43.78 | 43.79 | 42.05 | 42.62 | 42.62 | -1.26% | 14,013 |
| Aug 13, 2025 | 42.71 | 43.28 | 42.48 | 43.16 | 43.16 | 1.05% | 16,183 |
| Aug 12, 2025 | 42.12 | 43.19 | 42.07 | 42.71 | 42.71 | 2.53% | 14,513 |
| Aug 11, 2025 | 41.55 | 42.02 | 41.17 | 41.66 | 41.66 | -0.55% | 7,316 |
| Aug 8, 2025 | 42.47 | 42.58 | 41.84 | 41.89 | 41.89 | -1.63% | 5,287 |
| Aug 7, 2025 | 42.77 | 43.18 | 42.49 | 42.59 | 42.59 | -0.29% | 6,135 |
| Aug 6, 2025 | 42.76 | 42.90 | 42.44 | 42.71 | 42.71 | 0.13% | 7,277 |
| Aug 5, 2025 | 42.98 | 43.38 | 42.66 | 42.66 | 42.66 | -0.04% | 7,914 |
| Aug 4, 2025 | 42.61 | 43.04 | 42.27 | 42.67 | 42.67 | 0.31% | 3,981 |
| Aug 1, 2025 | 42.68 | 43.11 | 42.31 | 42.54 | 42.54 | -1.07% | 11,305 |
| Jul 31, 2025 | 43.70 | 43.85 | 42.94 | 43.00 | 43.00 | -2.27% | 14,295 |
| Jul 30, 2025 | 44.41 | 44.55 | 43.85 | 44.00 | 44.00 | -0.89% | 18,267 |
| Jul 29, 2025 | 45.62 | 45.62 | 44.26 | 44.40 | 44.40 | -1.61% | 24,940 |
| Jul 28, 2025 | 46.76 | 47.00 | 44.99 | 45.12 | 45.12 | -2.46% | 29,706 |
| Jul 25, 2025 | 45.89 | 47.12 | 45.69 | 46.26 | 46.26 | 1.96% | 82,046 |
| Jul 24, 2025 | 47.77 | 47.90 | 45.19 | 45.37 | 45.37 | -14.08% | 257,077 |
| Jul 23, 2025 | 52.49 | 53.00 | 52.24 | 52.81 | 52.81 | 1.39% | 8,862 |
| Jul 22, 2025 | 52.60 | 52.85 | 51.63 | 52.09 | 52.09 | -1.50% | 6,547 |
| Jul 21, 2025 | 54.44 | 54.44 | 52.61 | 52.88 | 52.88 | -1.46% | 3,486 |
| Jul 18, 2025 | 54.21 | 54.37 | 53.62 | 53.66 | 53.66 | 0.15% | 16,082 |
| Jul 17, 2025 | 53.89 | 54.01 | 52.56 | 53.58 | 53.58 | 0.52% | 3,000 |