1. Share Prices

  2. Tortilla Mexican Grill PLC (MEX)

43.44p-0.06 (-0.14%)11 Sep 2025, 08:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tortilla Mexican Grill PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 202543.50p43.44p43.00p43.50p31,391
Sep 9, 202543.50p44.00p43.40p43.50p3,123
Sep 8, 202543.50p44.00p43.91p43.50p1,117
Sep 5, 202543.50p43.91p43.05p43.50p11,359
Sep 4, 202543.50p44.00p43.00p43.50p9,000
Sep 3, 202543.50p44.00p43.00p43.50p917
Sep 2, 202543.50p44.00p43.15p43.50p12,386
Sep 1, 202543.50p43.40p43.40p43.40p4,627
Aug 29, 202543.30p44.00p43.00p43.60p39,729
Aug 28, 202543.30p43.57p43.57p43.30p5
Aug 27, 202545.00p46.00p43.00p44.60p38,665
Aug 26, 202545.00p46.00p45.00p45.00p5,305
Aug 22, 202545.00p46.00p44.00p45.00p13,020
Aug 21, 202545.00p46.00p44.30p45.00p8,713
Aug 20, 202545.00p46.00p44.30p44.80p3,504
Aug 19, 202545.00p46.00p44.00p46.00p31,706
Aug 18, 202545.00p46.00p44.16p45.00p16,748
Aug 15, 202545.00p46.00p44.60p44.60p53,302
Aug 14, 202545.00p46.80p46.00p46.80p9,097
Aug 13, 202544.50p46.00p43.90p46.00p38,000
Aug 12, 202544.00p46.00p43.00p44.20p5,703
Aug 11, 202543.00p45.00p43.17p44.00p48,121
Aug 8, 202544.00p45.00p43.00p43.00p34,486
Aug 7, 202544.00p43.16p43.00p44.00p18,045
Aug 6, 202544.00p44.35p43.00p44.00p102,566
Aug 5, 202544.00p43.40p43.00p44.00p13,000
Aug 4, 202544.00p44.60p43.00p44.00p13,004
Aug 1, 202544.00p44.60p42.20p44.00p1,849
Jul 31, 202544.50p46.00p43.00p44.00p39,850
Jul 30, 202544.50p46.00p43.50p44.50p11,739
Jul 29, 202544.50p43.50p43.50p44.50p1,000
Jul 25, 202544.50p43.45p43.40p44.50p6,700
Jul 24, 202544.50p43.50p43.50p44.50p9,559
Jul 23, 202544.50p44.60p43.00p44.50p12,331
Jul 22, 202544.50p46.00p43.00p44.80p16,280
Jul 21, 202544.20p45.50p43.00p44.60p11,205
Jul 18, 202545.00p44.20p44.20p45.00p20,094
Jul 17, 202545.00p46.00p45.80p45.00p1,216
Jul 16, 202545.00p46.00p45.00p45.00p15,292
Jul 15, 202545.00p45.80p45.80p45.00p1,091
Jul 14, 202545.00p44.20p44.20p45.00p5,000
Jul 11, 202545.00p46.00p44.20p45.00p1,541
Jul 10, 202544.50p45.00p44.00p45.00p51,995
Jul 9, 202544.00p45.00p43.00p44.50p7,656
Jul 8, 202544.50p45.00p43.55p44.00p37,995
Jul 7, 202544.50p45.00p42.00p44.50p2,961
Jul 4, 202544.50p45.00p44.00p44.50p16,125
Jul 3, 202544.50p44.10p44.10p44.50p12,524
Jul 2, 202544.50p45.00p44.10p44.50p227
Jul 1, 202543.00p45.00p43.40p44.50p62,768
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC290.6011.77
Playtech PLC425.007.19
Diversified Energy Company PLC1,215.003.85
Tate & Lyle PLC523.503.66
Avon Technologies PLC2,005.003.35
Helios Towers PLC141.403.21

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited124.40-4.60
Sdcl Efficiency Income Trust PLC56.30-2.09
M&G PLC251.70-2.40
Hays PLC57.70-1.87
Goodwin PLC10,230.80-1.63
Experian PLC3,836.00-1.51