Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 51.000 | 51.500 | 50.310 | 51.500 | 51.500 | 250 |
| 2024-10-29 | 50.500 | 52.000 | 50.000 | 51.000 | 51.000 | 6,796 |
| 2024-10-28 | 50.500 | 52.000 | 49.000 | 50.500 | 50.500 | 9,370 |
| 2024-10-25 | 50.500 | 52.000 | 49.000 | 50.500 | 50.500 | 2,261 |
| 2024-10-24 | 50.500 | 52.000 | 49.780 | 50.000 | 50.000 | 142,477 |
| 2024-10-23 | 50.000 | 50.000 | 49.600 | 50.000 | 50.000 | 41,698 |
| 2024-10-22 | 50.500 | 52.000 | 49.000 | 50.500 | 50.500 | 46,355 |
| 2024-10-21 | 51.000 | 52.000 | 49.000 | 50.500 | 50.500 | 3,370 |
| 2024-10-18 | 51.000 | 51.500 | 50.000 | 51.000 | 51.000 | 37,405 |
| 2024-10-17 | 50.500 | 51.500 | 48.000 | 51.000 | 51.000 | 78,081 |
| 2024-10-16 | 50.000 | 50.500 | 50.000 | 50.500 | 50.500 | 11,636 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,512 |
| 2024-10-14 | 50.000 | 51.000 | 50.000 | 50.500 | 50.500 | 10,105 |
| 2024-10-11 | 50.500 | 51.000 | 49.500 | 50.000 | 50.000 | 38,877 |
| 2024-10-10 | 49.600 | 50.500 | 49.600 | 50.500 | 50.500 | 18,077 |
| 2024-10-09 | 50.000 | 51.000 | 48.200 | 49.500 | 49.500 | 33,360 |
| 2024-10-08 | 50.500 | 52.000 | 48.000 | 50.000 | 50.000 | 235 |
| 2024-10-07 | 50.000 | 52.000 | 49.350 | 50.500 | 50.500 | 9,925 |
| 2024-10-04 | 50.000 | 53.000 | 48.600 | 53.000 | 53.000 | 49,301 |
| 2024-10-03 | 50.000 | 52.000 | 48.600 | 50.000 | 50.000 | 20,665 |
| 2024-10-02 | 50.000 | 50.000 | 48.800 | 50.000 | 50.000 | 12,601 |
| 2024-10-01 | 50.000 | 52.000 | 48.000 | 50.000 | 50.000 | 1,033 |
| 2024-09-30 | 50.000 | 51.800 | 50.000 | 50.000 | 50.000 | 289 |
| 2024-09-27 | 50.000 | 52.000 | 48.000 | 50.000 | 50.000 | 4,409 |
| 2024-09-26 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 36,449 |
| 2024-09-25 | 50.000 | 51.800 | 50.000 | 50.000 | 50.000 | 89,573 |
| 2024-09-24 | 49.500 | 51.000 | 49.500 | 49.500 | 49.500 | 86 |
| 2024-09-23 | 49.500 | 51.000 | 48.180 | 49.500 | 49.500 | 23,469 |
| 2024-09-20 | 50.500 | 51.000 | 48.500 | 50.000 | 50.000 | 71,049 |
| 2024-09-19 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 1,000 |
| 2024-09-18 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 12,388 |
| 2024-09-17 | 51.500 | 52.000 | 51.500 | 51.500 | 51.500 | 17 |
| 2024-09-16 | 51.500 | 51.750 | 51.000 | 51.500 | 51.500 | 15,209 |
| 2024-09-13 | 51.000 | 52.000 | 50.000 | 52.000 | 52.000 | 67,450 |
| 2024-09-12 | 50.000 | 52.000 | 48.000 | 51.000 | 51.000 | 3,462 |
| 2024-09-11 | 50.500 | 52.000 | 48.000 | 50.000 | 50.000 | 12,580 |
| 2024-09-10 | 50.500 | 51.500 | 49.450 | 51.000 | 51.000 | 11,301 |
| 2024-09-09 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 16,003 |
| 2024-09-06 | 50.000 | 52.000 | 49.450 | 50.500 | 50.500 | 14,206 |
| 2024-09-05 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 75,059 |
| 2024-09-04 | 51.000 | 52.000 | 50.120 | 51.000 | 51.000 | 26,907 |
| 2024-09-03 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 517 |
| 2024-09-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 188 |
| 2024-08-30 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 614 |
| 2024-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,002 |
| 2024-08-28 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 8,880 |
| 2024-08-27 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 17,948 |
| 2024-08-23 | 50.900 | 50.900 | 50.000 | 50.000 | 50.000 | 9,718 |
| 2024-08-22 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 13,804 |
| 2024-08-21 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 37,527 |
| 2024-08-20 | 52.000 | 52.000 | 49.000 | 50.000 | 50.000 | 37,160 |
| 2024-08-19 | 53.500 | 54.000 | 51.000 | 52.000 | 52.000 | 14,100 |
| 2024-08-16 | 53.500 | 54.000 | 52.000 | 52.000 | 52.000 | 1,390 |
| 2024-08-15 | 54.000 | 56.000 | 52.000 | 52.000 | 52.000 | 38,442 |
| 2024-08-14 | 54.000 | 55.000 | 52.500 | 54.000 | 54.000 | 8,201 |
| 2024-08-13 | 54.000 | 54.800 | 52.100 | 54.000 | 54.000 | 41,428 |
| 2024-08-12 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 30,000 |
| 2024-08-09 | 53.500 | 56.000 | 52.000 | 54.000 | 54.000 | 28,262 |
| 2024-08-08 | 54.000 | 56.000 | 52.000 | 52.000 | 52.000 | 19,785 |
| 2024-08-07 | 55.500 | 56.000 | 52.500 | 55.000 | 55.000 | 125,896 |
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.