1. Share Prices

  2. Tortilla Mexican Grill PLC (MEX)

42.50p+1.00 (+2.38%)18 Dec 2025, 11:00
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
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
Jun 30, 202542.50p44.00p41.00p43.00p32,381
Jun 27, 202541.50p42.00p41.00p42.50p45,250
Jun 26, 202541.50p42.00p41.00p41.40p10,951
Jun 25, 202541.50p41.30p41.00p41.50p1,376
Jun 24, 202541.50p42.00p41.00p41.50p26,846
Jun 23, 202541.50p42.00p41.00p42.00p13,080
Jun 20, 202541.00p42.00p41.00p41.50p63,132
Jun 19, 202541.00p42.00p40.00p41.00p28,783
Jun 18, 202541.00p42.00p40.00p41.00p46,807
Jun 17, 202541.00p42.00p40.00p41.00p38,317
Jun 16, 202539.50p42.00p40.00p41.00p46,428
Jun 13, 202539.50p39.40p39.40p39.50p490
Jun 12, 202539.50p40.00p39.00p39.40p34,260
Jun 11, 202539.50p40.00p39.90p39.50p4,160
Jun 10, 202539.50p40.00p39.00p39.60p28,471
Jun 9, 202539.50p40.00p39.10p39.40p27,082
Jun 6, 202539.50p40.00p39.00p39.50p15,067
Jun 5, 202539.50p40.00p39.00p39.00p51,710
Jun 4, 202539.50p40.00p39.00p39.50p8,176
Jun 3, 202539.50p39.90p39.60p39.50p7,650
Jun 2, 202539.50p40.00p38.60p39.50p30,899
May 30, 202539.00p40.00p38.80p39.50p42,533
May 29, 202538.00p39.00p38.00p39.00p46,350
May 28, 202538.00p39.00p37.00p38.80p32,611
May 27, 202538.00p39.00p37.04p38.00p16,916
12345
Showing 1 to 50 of 249

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
Currys PLC136.357.70
Whitbread PLC2,580.005.52
Ocado Group PLC252.725.25
Ssp Group PLC208.004.05
International Workplace Group PLC233.403.46
Rentokil Initial PLC447.403.40

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Goodwin PLC18,555.00-2.85
B&M European Value Retail S.A.167.10-2.59
Hunting PLC364.00-2.15
Bunzl PLC2,134.70-1.90
Chemring Group PLC466.50-1.89