1. Share Prices

  2. Tortilla Mexican Grill PLC (MEX)

49.00p+1.00 (+2.08%)10 May 2024, 16:35
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
May 9, 202448.00p49.00p47.00p48.00p22,046
May 8, 202448.00p49.00p47.00p48.00p44,696
May 7, 202448.00p49.00p47.00p48.00p58,886
May 3, 202448.00p49.00p47.75p48.00p18,294
May 2, 202449.00p51.00p47.00p47.00p75,071
May 1, 202449.00p51.00p47.00p49.00p28,876
Apr 30, 202449.00p51.00p47.00p49.00p7,436
Apr 29, 202448.50p52.00p47.00p49.00p27,641
Apr 26, 202447.00p50.00p47.00p48.50p82,297
Apr 25, 202444.00p49.00p44.00p47.00p142,005
Apr 24, 202444.00p45.00p43.00p43.00p30,120
Apr 23, 202444.50p47.00p43.00p45.00p52,521
Apr 22, 202444.50p46.00p44.35p44.50p2,900
Apr 19, 202444.50p46.00p43.50p44.50p23,716
Apr 18, 202444.50p46.00p44.25p44.50p27,550
Apr 17, 202448.50p48.92p43.00p44.00p137,207
Apr 16, 202448.50p50.00p47.00p48.50p8,075
Apr 15, 202448.50p49.00p47.00p48.50p34,155
Apr 12, 202449.50p52.00p48.00p48.50p16,460
Apr 11, 202449.50p52.00p47.00p47.00p21,476
Apr 10, 202449.50p52.00p47.00p49.50p4,647
Apr 9, 202449.50p52.00p51.30p49.50p12,586
Apr 8, 202449.50p52.00p47.00p49.00p21,298
Apr 5, 202449.50p52.00p47.00p49.50p14,833
Apr 4, 202446.00p52.00p49.20p49.20p1,355,687
Apr 3, 202446.00p46.40p45.00p46.00p9,263
Apr 2, 202446.00p46.50p45.00p46.00p14,704
Mar 28, 202450.00p52.00p45.00p46.00p67,422
Mar 27, 202450.00p50.60p48.00p50.00p89,336
Mar 26, 202450.00p52.00p48.00p50.00p34,446
Mar 25, 202451.50p53.00p50.00p50.00p61,001
Mar 22, 202451.50p52.00p50.00p51.00p9,624
Mar 21, 202453.00p53.00p48.50p50.00p44,574
Mar 20, 202453.50p55.00p50.00p50.00p15,854
Mar 19, 202454.00p56.00p50.00p53.50p36,204
Mar 18, 202456.00p55.00p52.00p54.00p30,160
Mar 15, 202456.50p58.00p52.50p56.00p27,701
Mar 14, 202456.50p56.60p55.00p56.50p6,575
Mar 13, 202456.50p56.45p55.00p56.50p2,184
Mar 12, 202456.50p58.00p55.00p56.50p27,373
Mar 11, 202456.50p58.00p55.00p56.50p158,156
Mar 8, 202456.50p57.18p55.00p56.60p8,376
Mar 7, 202457.50p58.20p55.00p58.00p36,454
Mar 6, 202457.50p60.00p55.00p60.00p176,410
Mar 5, 202455.00p60.00p55.00p60.00p100,949
Mar 4, 202448.00p56.00p46.00p51.00p104,052
Mar 1, 202448.00p50.00p46.00p48.00p37,968
Feb 29, 202450.50p52.00p44.00p49.00p209,769
Feb 28, 202450.50p53.00p48.75p50.00p98,315
Feb 27, 202442.50p54.00p42.00p49.00p431,650
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Marshalls PLC310.005.98
Future PLC813.064.91
W.A.G Payment Solutions PLC71.804.06
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41
Crest Nicholson Holdings PLC206.203.41

Fallers

CompanyPrice% Chg
Rightmove PLC545.72-4.73
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11