Chipotle Mexican Grill, Inc. (LON:0HXW)
London
· Delayed Price · Currency is GBP · Price in USD 34.52
-0.96 (-2.71%)
At close: Mar 9, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.99 | 35.30 | 33.34 | 34.54 | 34.54 | -2.65% | 5,641 |
| Mar 6, 2026 | 37.00 | 37.30 | 35.14 | 35.48 | 35.48 | -3.74% | 5,841 |
| Mar 5, 2026 | 36.81 | 37.42 | 36.38 | 36.86 | 36.86 | -0.08% | 5,375 |
| Mar 4, 2026 | 36.52 | 37.18 | 36.29 | 36.89 | 36.89 | 0.20% | 3,032 |
| Mar 3, 2026 | 36.25 | 36.92 | 35.46 | 36.82 | 36.82 | 0.90% | 14,088 |
| Mar 2, 2026 | 36.60 | 36.99 | 35.71 | 36.49 | 36.49 | -1.26% | 4,869 |
| Feb 27, 2026 | 37.90 | 38.25 | 36.30 | 36.95 | 36.95 | -2.84% | 7,158 |
| Feb 26, 2026 | 37.42 | 38.31 | 36.88 | 38.03 | 38.03 | 1.85% | 14,579 |
| Feb 25, 2026 | 36.57 | 37.34 | 36.24 | 37.34 | 37.34 | 2.72% | 66,734 |
| Feb 24, 2026 | 36.80 | 36.89 | 36.27 | 36.35 | 36.35 | -0.25% | 2,568 |
| Feb 23, 2026 | 37.70 | 37.71 | 36.20 | 36.44 | 36.44 | -2.77% | 20,430 |
| Feb 20, 2026 | 37.98 | 38.30 | 37.28 | 37.48 | 37.48 | -0.58% | 7,906 |
| Feb 19, 2026 | 38.72 | 38.83 | 37.52 | 37.70 | 37.70 | -2.38% | 7,366 |
| Feb 18, 2026 | 37.88 | 39.19 | 37.77 | 38.62 | 38.62 | 2.44% | 9,222 |
| Feb 17, 2026 | 36.25 | 37.93 | 36.01 | 37.70 | 37.70 | 2.22% | 13,482 |
| Feb 13, 2026 | 35.80 | 37.02 | 35.54 | 36.88 | 36.88 | 2.78% | 5,784 |
| Feb 12, 2026 | 37.25 | 37.60 | 35.85 | 35.88 | 35.88 | -3.34% | 12,650 |
| Feb 11, 2026 | 38.43 | 38.56 | 36.93 | 37.12 | 37.12 | -4.36% | 21,749 |
| Feb 10, 2026 | 39.55 | 39.91 | 38.81 | 38.82 | 38.82 | -1.61% | 8,590 |
| Feb 9, 2026 | 39.00 | 39.66 | 38.68 | 39.45 | 39.45 | 0.05% | 1,901 |
| Feb 6, 2026 | 38.15 | 40.11 | 38.02 | 39.43 | 39.43 | 1.20% | 10,029 |
| Feb 5, 2026 | 39.85 | 40.41 | 38.82 | 38.96 | 38.96 | -0.80% | 10,372 |
| Feb 4, 2026 | 37.00 | 39.79 | 36.25 | 39.27 | 39.27 | 3.75% | 33,072 |
| Feb 3, 2026 | 38.57 | 39.20 | 37.85 | 37.85 | 37.85 | -2.02% | 13,162 |
| Feb 2, 2026 | 38.30 | 39.00 | 38.04 | 38.63 | 38.63 | -0.29% | 6,117 |
| Jan 30, 2026 | 38.90 | 39.20 | 38.44 | 38.75 | 38.75 | -0.63% | 7,194 |
| Jan 29, 2026 | 39.23 | 39.53 | 38.10 | 38.99 | 38.99 | -0.42% | 22,752 |
| Jan 28, 2026 | 39.42 | 40.10 | 39.15 | 39.15 | 39.15 | -1.02% | 8,813 |
| Jan 27, 2026 | 39.88 | 39.89 | 39.08 | 39.56 | 39.56 | -0.24% | 3,660 |
| Jan 26, 2026 | 40.73 | 41.11 | 39.48 | 39.65 | 39.65 | -3.01% | 9,662 |
| Jan 23, 2026 | 40.43 | 41.31 | 40.20 | 40.88 | 40.88 | -0.39% | 9,736 |
| Jan 22, 2026 | 40.76 | 41.08 | 40.20 | 41.04 | 41.04 | 0.59% | 3,691 |
| Jan 21, 2026 | 38.95 | 40.88 | 38.80 | 40.80 | 40.80 | 2.89% | 19,912 |
| Jan 20, 2026 | 39.50 | 40.23 | 39.11 | 39.66 | 39.66 | -1.05% | 11,411 |
| Jan 16, 2026 | 40.74 | 40.74 | 39.59 | 40.08 | 40.08 | -1.41% | 3,612 |
| Jan 15, 2026 | 40.50 | 40.83 | 40.00 | 40.65 | 40.65 | 1.11% | 4,892 |
| Jan 14, 2026 | 39.16 | 40.31 | 39.08 | 40.20 | 40.20 | 3.32% | 13,175 |
| Jan 13, 2026 | 40.09 | 40.50 | 38.70 | 38.91 | 38.91 | -3.84% | 13,282 |
| Jan 12, 2026 | 39.96 | 40.60 | 39.33 | 40.46 | 40.46 | 1.46% | 48,612 |
| Jan 9, 2026 | 38.72 | 39.92 | 38.72 | 39.88 | 39.88 | 0.64% | 16,485 |
| Jan 8, 2026 | 38.75 | 39.81 | 38.00 | 39.63 | 39.63 | 1.90% | 9,116 |
| Jan 7, 2026 | 38.75 | 39.48 | 38.25 | 38.89 | 38.89 | -0.24% | 17,342 |
| Jan 6, 2026 | 38.44 | 39.20 | 38.25 | 38.98 | 38.98 | 0.67% | 7,495 |
| Jan 5, 2026 | 37.30 | 39.03 | 37.22 | 38.72 | 38.72 | 3.50% | 23,721 |
| Jan 2, 2026 | 36.54 | 37.65 | 36.54 | 37.41 | 37.41 | 0.70% | 16,371 |
| Dec 31, 2025 | 37.02 | 37.17 | 36.75 | 37.15 | 37.15 | -0.12% | 5,318 |
| Dec 30, 2025 | 37.14 | 37.61 | 36.90 | 37.20 | 37.20 | 0.23% | 14,592 |
| Dec 29, 2025 | 37.70 | 38.11 | 37.07 | 37.11 | 37.11 | -2.06% | 17,540 |
| Dec 24, 2025 | 37.75 | 38.06 | 37.60 | 37.89 | 37.89 | 1.48% | 2,995 |
| Dec 23, 2025 | 37.87 | 38.18 | 37.00 | 37.34 | 37.34 | -1.40% | 7,237 |
| Dec 22, 2025 | 37.67 | 38.17 | 37.38 | 37.87 | 37.87 | -0.67% | 5,727 |
| Dec 19, 2025 | 37.67 | 38.17 | 36.98 | 38.13 | 38.13 | 0.79% | 18,100 |
| Dec 18, 2025 | 37.01 | 38.04 | 36.42 | 37.83 | 37.83 | 1.58% | 17,347 |
| Dec 17, 2025 | 35.68 | 37.28 | 35.66 | 37.24 | 37.24 | 4.92% | 40,217 |
| Dec 16, 2025 | 35.90 | 36.25 | 35.41 | 35.49 | 35.49 | -1.38% | 15,441 |
| Dec 15, 2025 | 36.32 | 36.92 | 35.50 | 35.99 | 35.99 | -0.93% | 28,007 |
| Dec 12, 2025 | 34.94 | 36.34 | 34.91 | 36.32 | 36.32 | 4.17% | 62,499 |
| Dec 11, 2025 | 33.88 | 34.94 | 33.88 | 34.87 | 34.87 | 3.25% | 8,382 |
| Dec 10, 2025 | 33.80 | 34.00 | 33.62 | 33.77 | 33.77 | -0.78% | 3,876 |
| Dec 9, 2025 | 33.64 | 34.08 | 33.46 | 34.04 | 34.04 | 1.40% | 10,756 |
| Dec 8, 2025 | 33.82 | 34.75 | 33.55 | 33.57 | 33.57 | -0.58% | 11,662 |
| 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% | 15,589 |
| 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 |