1. Share Prices

  2. Tortilla Mexican Grill PLC (MEX)

36.05p-0.45 (-1.23%)06 Nov 2025, 11:03
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
Nov 5, 202536.50p37.00p36.60p36.50p3,214
Nov 4, 202536.50p36.70p36.60p36.50p8,362
Nov 3, 202536.50p36.70p36.00p36.50p8,078
Oct 31, 202536.50p37.00p37.00p36.50p1,027
Oct 30, 202536.50p37.00p36.00p36.50p1,744
Oct 29, 202536.50p36.70p36.70p36.50p1,363
Oct 28, 202536.50p36.70p36.00p36.50p336
Oct 27, 202537.00p37.00p36.00p36.50p2,685
Oct 24, 202537.50p38.00p36.00p37.00p82,267
Oct 23, 202537.50p39.00p36.00p38.00p23,143
Oct 22, 202537.00p39.00p36.00p36.00p78,974
Oct 21, 202537.00p38.40p36.00p38.40p6,112
Oct 20, 202537.00p38.00p37.48p37.00p4,693
Oct 17, 202537.00p37.98p36.00p37.60p48,830
Oct 16, 202537.00p38.00p36.40p37.60p64,698
Oct 15, 202537.00p38.00p36.10p38.00p29,557
Oct 14, 202537.00p37.90p35.20p35.20p3,891
Oct 13, 202537.00p37.90p36.10p37.00p17,234
Oct 10, 202538.00p38.50p37.00p37.00p13,170
Oct 9, 202538.00p38.50p37.00p38.00p8,740
Oct 8, 202538.00p39.00p37.00p38.00p6,093
Oct 7, 202538.00p38.50p37.00p37.00p76,229
Oct 6, 202538.00p38.50p37.00p38.00p1,094
Oct 3, 202538.00p39.00p36.89p38.60p84,199
Oct 2, 202538.00p39.00p37.80p38.00p27,942
Oct 1, 202536.50p39.00p35.75p38.00p46,451
Sep 30, 202537.00p38.00p35.00p35.00p104,738
Sep 29, 202540.00p41.00p39.00p40.00p27,382
Sep 26, 202539.50p41.00p39.00p39.00p42,282
Sep 25, 202539.50p40.00p39.00p39.00p16,394
Sep 24, 202539.50p40.00p39.00p39.20p22,640
Sep 23, 202540.00p41.00p39.00p39.20p38,440
Sep 22, 202540.00p40.00p39.30p40.00p1,334
Sep 19, 202540.50p41.00p40.00p40.00p74,058
Sep 18, 202541.50p43.00p40.00p41.40p24,703
Sep 17, 202541.50p43.00p43.00p41.50p1,000
Sep 16, 202541.50p43.00p40.00p41.50p9,506
Sep 15, 202543.50p44.00p40.06p41.00p106,583
Sep 12, 202543.50p43.40p43.00p43.50p2,992
Sep 11, 202543.50p43.44p43.00p43.50p4,774
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.5813.92
Watches Of Switzerland Group PLC415.006.41
Tate & Lyle PLC402.206.40
Imi PLC2,550.006.16
Rs Group PLC583.505.61
Ceres Power Holdings PLC389.244.69

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.50-10.91
Hikma Pharmaceuticals PLC1,613.72-8.88
Ashmore Group PLC171.70-8.38
Metlen Energy & Metals PLC42.50-7.91
Diageo PLC1,691.00-5.92
Tbc Bank Group PLC4,085.00-4.89