Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 87.500 | 90.000 | 85.000 | 86.800 | 86.800 | 80,841 |
| 2022-12-02 | 87.500 | 88.500 | 85.000 | 87.000 | 87.000 | 138,124 |
| 2022-12-01 | 87.500 | 90.000 | 87.000 | 87.500 | 87.500 | 65,022 |
| 2022-11-30 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 153,122 |
| 2022-11-29 | 87.500 | 88.500 | 85.000 | 87.500 | 87.500 | 2,839 |
| 2022-11-28 | 87.500 | 90.000 | 85.150 | 87.000 | 87.000 | 110,761 |
| 2022-11-25 | 87.000 | 87.000 | 85.150 | 87.000 | 87.000 | 104,719 |
| 2022-11-24 | 87.000 | 87.000 | 86.700 | 87.000 | 87.000 | 125,410 |
| 2022-11-23 | 87.200 | 87.200 | 85.000 | 87.200 | 87.200 | 81,273 |
| 2022-11-22 | 87.500 | 90.000 | 86.700 | 87.000 | 87.000 | 33,768 |
| 2022-11-21 | 87.500 | 90.000 | 85.150 | 87.500 | 87.500 | 2,150 |
| 2022-11-18 | 87.500 | 90.000 | 86.700 | 87.000 | 87.000 | 2,026 |
| 2022-11-17 | 86.700 | 86.700 | 85.000 | 86.000 | 86.000 | 81,590 |
| 2022-11-16 | 87.000 | 87.000 | 85.360 | 87.000 | 87.000 | 55,134 |
| 2022-11-15 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 227,720 |
| 2022-11-14 | 87.500 | 90.000 | 85.360 | 87.000 | 87.000 | 52,220 |
| 2022-11-11 | 87.500 | 90.000 | 85.000 | 87.000 | 87.000 | 48,306 |
| 2022-11-10 | 87.500 | 90.000 | 85.300 | 87.000 | 87.000 | 45,790 |
| 2022-11-09 | 87.500 | 90.000 | 85.150 | 87.000 | 87.000 | 41,063 |
| 2022-11-08 | 87.500 | 90.000 | 85.000 | 86.800 | 86.800 | 92,540 |
| 2022-11-07 | 87.500 | 90.000 | 85.150 | 87.000 | 87.000 | 122,064 |
| 2022-11-04 | 87.500 | 90.000 | 85.120 | 87.500 | 87.500 | 44,455 |
| 2022-11-03 | 87.500 | 87.900 | 85.000 | 87.500 | 87.500 | 19,881 |
| 2022-11-02 | 87.500 | 90.000 | 85.100 | 87.000 | 87.000 | 46,436 |
| 2022-11-01 | 87.500 | 90.000 | 85.050 | 88.000 | 88.000 | 90,147 |
| 2022-10-31 | 89.000 | 90.000 | 85.100 | 87.000 | 87.000 | 93,671 |
| 2022-10-28 | 89.000 | 90.000 | 88.400 | 88.600 | 88.600 | 73,842 |
| 2022-10-27 | 89.000 | 90.000 | 88.550 | 89.000 | 89.000 | 116,447 |
| 2022-10-26 | 89.000 | 90.000 | 88.600 | 89.200 | 89.200 | 137,361 |
| 2022-10-25 | 89.000 | 90.000 | 88.500 | 89.000 | 89.000 | 42,056 |
| 2022-10-24 | 88.500 | 90.000 | 88.000 | 90.000 | 90.000 | 35,579 |
| 2022-10-21 | 90.000 | 90.000 | 87.300 | 90.000 | 90.000 | 46,614 |
| 2022-10-20 | 88.500 | 90.900 | 87.000 | 90.000 | 90.000 | 37,353 |
| 2022-10-19 | 88.500 | 90.000 | 87.000 | 87.000 | 87.000 | 14,090 |
| 2022-10-18 | 95.000 | 95.000 | 87.000 | 88.000 | 88.000 | 165,881 |
| 2022-10-17 | 94.750 | 94.750 | 91.000 | 93.000 | 93.000 | 34,601 |
| 2022-10-14 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 15,523 |
| 2022-10-13 | 95.000 | 100.00 | 94.000 | 97.000 | 97.000 | 29,851 |
| 2022-10-12 | 102.00 | 102.00 | 96.000 | 97.000 | 97.000 | 66,548 |
| 2022-10-11 | 103.50 | 107.00 | 100.00 | 101.00 | 101.00 | 96,748 |
| 2022-10-10 | 103.50 | 106.50 | 100.00 | 101.50 | 101.50 | 77,046 |
| 2022-10-07 | 103.50 | 104.90 | 100.00 | 103.50 | 103.50 | 123,488 |
| 2022-10-06 | 102.50 | 107.00 | 100.00 | 102.00 | 102.00 | 69,301 |
| 2022-10-05 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 8,980 |
| 2022-10-04 | 101.00 | 105.00 | 97.000 | 100.00 | 100.00 | 483,772 |
| 2022-10-03 | 122.80 | 122.80 | 97.000 | 97.400 | 97.400 | 240,495 |
| 2022-09-30 | 148.50 | 152.00 | 145.70 | 146.00 | 146.00 | 23,552 |
| 2022-09-29 | 157.50 | 159.00 | 145.00 | 152.00 | 152.00 | 28,173 |
| 2022-09-28 | 162.00 | 162.00 | 151.50 | 157.50 | 157.50 | 36,659 |
| 2022-09-27 | 165.00 | 168.00 | 160.00 | 164.00 | 164.00 | 9,039 |
| 2022-09-26 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 17,304 |
| 2022-09-23 | 169.00 | 172.00 | 160.21 | 170.00 | 170.00 | 527,291 |
| 2022-09-22 | 165.50 | 170.00 | 163.00 | 168.00 | 168.00 | 47,118 |
| 2022-09-21 | 162.00 | 168.00 | 160.40 | 163.00 | 163.00 | 59,111 |
| 2022-09-20 | 159.50 | 164.00 | 158.00 | 162.00 | 162.00 | 52,413 |
| 2022-09-16 | 161.00 | 165.00 | 158.00 | 159.50 | 159.50 | 9,477 |
| 2022-09-15 | 149.20 | 165.00 | 149.20 | 162.00 | 162.00 | 67,376 |
| 2022-09-14 | 148.50 | 150.00 | 147.60 | 148.50 | 148.50 | 14,888 |
| 2022-09-13 | 148.50 | 150.00 | 148.00 | 148.50 | 148.50 | 5,568 |
| 2022-09-12 | 143.50 | 149.88 | 140.00 | 148.50 | 148.50 | 49,502 |
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.