Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 141.50 | 145.00 | 139.00 | 142.50 | 142.50 | 46,287 |
| 2022-09-08 | 141.50 | 145.00 | 139.00 | 140.00 | 140.00 | 36,426 |
| 2022-09-07 | 137.50 | 141.50 | 135.00 | 141.50 | 141.50 | 14,550 |
| 2022-09-06 | 137.50 | 141.00 | 135.00 | 140.00 | 140.00 | 19,601 |
| 2022-09-05 | 137.50 | 140.00 | 136.75 | 137.50 | 137.50 | 3,228 |
| 2022-09-02 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 17,473 |
| 2022-09-01 | 140.00 | 145.00 | 136.50 | 140.00 | 140.00 | 36,630 |
| 2022-08-31 | 140.00 | 145.00 | 135.14 | 143.50 | 143.50 | 21,261 |
| 2022-08-30 | 142.50 | 145.00 | 140.00 | 140.00 | 140.00 | 28,169 |
| 2022-08-26 | 142.50 | 144.80 | 140.10 | 142.50 | 142.50 | 11,540 |
| 2022-08-25 | 143.90 | 143.90 | 141.33 | 142.50 | 142.50 | 11,316 |
| 2022-08-24 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 10,223 |
| 2022-08-23 | 147.50 | 150.00 | 143.00 | 145.00 | 145.00 | 35,768 |
| 2022-08-22 | 151.50 | 153.00 | 146.00 | 147.50 | 147.50 | 17,616 |
| 2022-08-19 | 151.50 | 153.00 | 150.03 | 151.50 | 151.50 | 2,710 |
| 2022-08-18 | 153.50 | 157.50 | 150.00 | 151.50 | 151.50 | 21,466 |
| 2022-08-17 | 156.50 | 158.00 | 153.50 | 153.50 | 153.50 | 9,070 |
| 2022-08-16 | 156.50 | 157.00 | 156.50 | 156.50 | 156.50 | 623 |
| 2022-08-15 | 157.50 | 160.00 | 155.03 | 156.50 | 156.50 | 14,486 |
| 2022-08-12 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 4,664 |
| 2022-08-11 | 155.00 | 163.50 | 155.00 | 160.00 | 160.00 | 73,878 |
| 2022-08-10 | 148.00 | 158.00 | 148.00 | 155.00 | 155.00 | 17,068 |
| 2022-08-09 | 145.00 | 149.80 | 145.00 | 147.50 | 147.50 | 6,223 |
| 2022-08-08 | 142.47 | 145.00 | 142.47 | 143.00 | 143.00 | 12,280 |
| 2022-08-05 | 136.50 | 143.00 | 136.50 | 142.00 | 142.00 | 35,285 |
| 2022-08-04 | 126.50 | 139.60 | 126.00 | 135.00 | 135.00 | 184,241 |
| 2022-08-03 | 125.10 | 130.00 | 125.10 | 130.00 | 130.00 | 66,923 |
| 2022-08-02 | 126.50 | 129.60 | 126.50 | 126.50 | 126.50 | 21,570 |
| 2022-08-01 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 5,449 |
| 2022-07-29 | 124.00 | 128.00 | 122.50 | 124.00 | 124.00 | 1,507 |
| 2022-07-28 | 122.50 | 125.00 | 122.10 | 125.00 | 125.00 | 3,563 |
| 2022-07-27 | 118.85 | 125.00 | 118.85 | 123.50 | 123.50 | 55,769 |
| 2022-07-26 | 120.10 | 120.10 | 117.00 | 118.50 | 118.50 | 15,883 |
| 2022-07-25 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | 24,087 |
| 2022-07-22 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 43,598 |
| 2022-07-21 | 125.00 | 130.00 | 120.00 | 120.00 | 120.00 | 4,790 |
| 2022-07-20 | 122.90 | 122.90 | 120.00 | 121.00 | 121.00 | 31,942 |
| 2022-07-19 | 125.00 | 130.00 | 122.90 | 125.00 | 125.00 | 3,226 |
| 2022-07-18 | 125.00 | 130.00 | 120.00 | 122.00 | 122.00 | 17,987 |
| 2022-07-15 | 122.50 | 125.00 | 120.00 | 121.50 | 121.50 | 67,856 |
| 2022-07-14 | 122.50 | 123.75 | 121.00 | 123.00 | 123.00 | 12,229 |
| 2022-07-13 | 122.50 | 125.00 | 120.10 | 120.50 | 120.50 | 12,451 |
| 2022-07-12 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 707 |
| 2022-07-11 | 122.50 | 125.00 | 120.10 | 124.00 | 124.00 | 32,556 |
| 2022-07-08 | 126.50 | 128.00 | 124.00 | 124.00 | 124.00 | 12,840 |
| 2022-07-07 | 126.75 | 126.75 | 125.00 | 126.50 | 126.50 | 226 |
| 2022-07-06 | 127.50 | 127.90 | 127.50 | 127.50 | 127.50 | 12 |
| 2022-07-05 | 127.50 | 130.00 | 125.05 | 127.50 | 127.50 | 2,871 |
| 2022-07-04 | 129.50 | 130.00 | 126.00 | 127.50 | 127.50 | 510 |
| 2022-07-01 | 129.50 | 132.00 | 129.50 | 129.50 | 129.50 | 10 |
| 2022-06-30 | 129.50 | 130.90 | 129.50 | 129.50 | 129.50 | 21 |
| 2022-06-29 | 129.50 | 130.90 | 129.50 | 129.50 | 129.50 | 1,509 |
| 2022-06-28 | 131.00 | 131.90 | 127.50 | 127.50 | 127.50 | 3,090 |
| 2022-06-27 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 61 |
| 2022-06-24 | 132.50 | 134.80 | 132.50 | 132.50 | 132.50 | 690 |
| 2022-06-23 | 132.50 | 132.50 | 130.05 | 132.50 | 132.50 | 2,052 |
| 2022-06-22 | 136.50 | 140.00 | 130.00 | 132.50 | 132.50 | 12,956 |
| 2022-06-20 | 136.50 | 136.50 | 136.25 | 136.50 | 136.50 | 7 |
| 2022-06-17 | 136.50 | 136.50 | 133.07 | 136.50 | 136.50 | 93 |
| 2022-06-16 | 137.00 | 137.00 | 133.07 | 136.50 | 136.50 | 10,169 |
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.