Tortilla Mexican Grill PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	79.500	81.000	78.000	79.500	79.500	20,332
2023-08-23	79.500	80.340	78.000	80.000	80.000	11,632
2023-08-22	80.500	81.000	79.800	79.800	79.800	8,647
2023-08-21	80.500	80.500	80.000	80.500	80.500	5,181
2023-08-18	80.500	81.000	80.000	81.000	81.000	27,482
2023-08-17	80.400	80.400	80.000	80.400	80.400	1,407
2023-08-16	80.500	81.000	80.020	80.500	80.500	2,872
2023-08-15	80.500	81.000	80.020	80.600	80.600	3,342
2023-08-14	81.000	85.000	80.000	80.600	80.600	20,601
2023-08-11	81.000	83.600	80.000	81.000	81.000	6,776
2023-08-10	81.000	82.000	80.000	80.000	80.000	2,824
2023-08-09	81.000	81.200	80.000	81.000	81.000	5,144
2023-08-08	81.000	82.000	80.040	81.000	81.000	1,040
2023-08-07	81.500	82.000	80.040	81.000	81.000	4,274
2023-08-04	81.500	82.000	81.000	82.000	82.000	2,871
2023-08-03	81.500	82.000	80.813	81.500	81.500	8,854
2023-08-02	81.500	83.600	81.020	82.000	82.000	3,567
2023-08-01	81.500	82.000	81.020	82.000	82.000	9,307
2023-07-31	82.500	83.000	81.000	82.000	82.000	89,556
2023-07-28	82.500	83.000	82.020	82.400	82.400	6,713
2023-07-27	82.500	83.000	82.000	82.500	82.500	2,815
2023-07-26	82.500	82.850	82.000	82.500	82.500	11,971
2023-07-25	82.500	83.000	82.000	83.000	83.000	14,847
2023-07-24	82.500	83.000	82.250	82.600	82.600	4,032
2023-07-21	82.500	83.000	82.100	82.500	82.500	332,838
2023-07-20	82.960	83.000	82.960	83.000	83.000	15,533
2023-07-19	82.500	83.000	82.050	82.500	82.500	8,082
2023-07-18	82.500	83.000	82.050	83.000	83.000	33,213
2023-07-17	81.500	83.000	80.667	83.000	83.000	316,662
2023-07-14	81.500	82.000	81.000	81.500	81.500	37,039
2023-07-13	81.500	81.500	81.350	81.500	81.500	14,458
2023-07-12	81.000	82.000	81.000	81.500	81.500	57,722
2023-07-11	81.000	82.000	80.300	81.000	81.000	36,398
2023-07-10	81.000	82.000	80.000	81.000	81.000	88,108
2023-07-07	81.000	81.900	80.100	81.000	81.000	50,320
2023-07-06	83.500	84.000	81.000	82.000	82.000	90,425
2023-07-05	83.500	85.000	82.000	84.000	84.000	21,254
2023-07-04	83.500	85.000	82.000	84.000	84.000	3,844
2023-07-03	82.500	85.000	82.500	83.600	83.600	13,713
2023-06-30	88.500	89.000	81.500	85.000	85.000	70,939
2023-06-29	89.000	90.000	87.000	88.500	88.500	17,930
2023-06-28	89.000	90.000	88.100	89.000	89.000	7,991
2023-06-27	89.000	90.000	88.100	89.000	89.000	340
2023-06-26	91.500	94.800	89.000	89.000	89.000	5,407
2023-06-23	91.500	93.000	90.000	93.000	93.000	3,032
2023-06-22	91.500	93.000	90.000	91.500	91.500	744
2023-06-21	91.500	91.900	90.000	91.500	91.500	35
2023-06-20	91.500	93.000	90.060	91.500	91.500	3,152
2023-06-19	91.500	94.800	90.000	94.800	94.800	4,239
2023-06-16	91.500	93.000	90.060	91.500	91.500	2,606
2023-06-15	96.000	96.700	90.000	91.500	91.500	12,914
2023-06-14	96.000	96.800	92.160	96.000	96.000	2,203
2023-06-13	96.000	100.00	92.000	94.000	94.000	13,241
2023-06-12	96.000	100.00	92.160	96.000	96.000	142
2023-06-09	96.000	100.00	93.000	96.000	96.000	4,608
2023-06-08	96.000	105.50	93.000	96.000	96.000	3,265
2023-06-07	96.000	99.000	93.000	96.000	96.000	1,031
2023-06-06	96.000	99.000	93.000	96.000	96.000	5,445
2023-06-05	96.000	99.000	93.000	96.000	96.000	8,859
2023-06-02	96.000	100.00	94.000	100.00	100.00	6,681

← NewerPage 14 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.