Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 96.000 | 100.00 | 94.000 | 100.00 | 100.00 | 6,681 |
| 2023-06-01 | 96.000 | 102.00 | 96.000 | 96.000 | 96.000 | 82,675 |
| 2023-05-31 | 96.000 | 97.000 | 92.160 | 96.000 | 96.000 | 1,637 |
| 2023-05-30 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 2,522 |
| 2023-05-26 | 96.000 | 103.64 | 92.160 | 100.00 | 100.00 | 178,354 |
| 2023-05-25 | 96.000 | 100.00 | 93.600 | 99.000 | 99.000 | 15,646 |
| 2023-05-24 | 98.000 | 98.500 | 96.000 | 98.000 | 98.000 | 6,556 |
| 2023-05-23 | 98.000 | 100.00 | 96.000 | 100.00 | 100.00 | 2,607 |
| 2023-05-22 | 102.50 | 105.00 | 96.000 | 100.00 | 100.00 | 26,255 |
| 2023-05-19 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 1,353 |
| 2023-05-18 | 102.50 | 104.40 | 100.10 | 102.50 | 102.50 | 1,413 |
| 2023-05-17 | 102.50 | 105.00 | 100.10 | 102.50 | 102.50 | 438 |
| 2023-05-16 | 102.50 | 105.00 | 100.10 | 102.50 | 102.50 | 52,338 |
| 2023-05-15 | 102.50 | 104.80 | 100.10 | 102.50 | 102.50 | 142 |
| 2023-05-12 | 102.50 | 107.00 | 102.50 | 102.50 | 102.50 | 1,136 |
| 2023-05-11 | 106.40 | 106.40 | 100.08 | 102.50 | 102.50 | 8,462 |
| 2023-05-10 | 107.50 | 108.00 | 105.03 | 106.50 | 106.50 | 8,570 |
| 2023-05-09 | 107.50 | 108.20 | 105.05 | 107.50 | 107.50 | 5,086 |
| 2023-05-05 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 6,492 |
| 2023-05-04 | 107.50 | 108.20 | 105.00 | 107.50 | 107.50 | 66 |
| 2023-05-03 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 242 |
| 2023-05-02 | 107.50 | 110.00 | 107.50 | 107.50 | 107.50 | 6,408 |
| 2023-04-28 | 112.50 | 115.00 | 107.50 | 107.50 | 107.50 | 56,372 |
| 2023-04-27 | 112.50 | 112.50 | 110.05 | 112.50 | 112.50 | 153 |
| 2023-04-26 | 112.50 | 112.50 | 110.05 | 112.50 | 112.50 | 44,764 |
| 2023-04-25 | 112.50 | 115.00 | 110.05 | 112.50 | 112.50 | 177 |
| 2023-04-24 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 6,730 |
| 2023-04-21 | 115.00 | 115.00 | 108.00 | 112.50 | 112.50 | 24,911 |
| 2023-04-20 | 117.50 | 117.50 | 110.00 | 115.00 | 115.00 | 14,283 |
| 2023-04-19 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 11,539 |
| 2023-04-18 | 120.00 | 120.00 | 115.00 | 117.50 | 117.50 | 3,762 |
| 2023-04-17 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 4,134 |
| 2023-04-14 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3,051 |
| 2023-04-13 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 117 |
| 2023-04-12 | 120.00 | 125.00 | 115.10 | 120.00 | 120.00 | 9,415 |
| 2023-04-11 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 10,491 |
| 2023-04-06 | 120.00 | 120.00 | 115.10 | 120.00 | 120.00 | 3,956 |
| 2023-04-05 | 120.00 | 120.00 | 115.10 | 120.00 | 120.00 | 70 |
| 2023-04-04 | 120.00 | 125.00 | 115.10 | 120.00 | 120.00 | 21,428 |
| 2023-04-03 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 27,576 |
| 2023-03-31 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 12,371 |
| 2023-03-30 | 120.00 | 121.50 | 115.00 | 118.00 | 118.00 | 39,596 |
| 2023-03-29 | 120.00 | 125.00 | 115.10 | 119.00 | 119.00 | 65,050 |
| 2023-03-28 | 120.00 | 125.00 | 115.10 | 120.00 | 120.00 | 21,253 |
| 2023-03-27 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 61 |
| 2023-03-24 | 120.00 | 122.30 | 115.00 | 120.00 | 120.00 | 12,637 |
| 2023-03-23 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 31,219 |
| 2023-03-22 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 15,908 |
| 2023-03-21 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,328 |
| 2023-03-20 | 120.00 | 127.50 | 117.20 | 120.00 | 120.00 | 21,797 |
| 2023-03-17 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | 85,677 |
| 2023-03-16 | 122.50 | 125.00 | 120.00 | 123.00 | 123.00 | 71,492 |
| 2023-03-15 | 125.00 | 130.50 | 120.00 | 125.00 | 125.00 | 65,053 |
| 2023-03-14 | 122.50 | 127.50 | 120.00 | 124.00 | 124.00 | 12,303 |
| 2023-03-13 | 124.00 | 128.00 | 120.00 | 122.50 | 122.50 | 37,057 |
| 2023-03-10 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 2,036 |
| 2023-03-09 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 6,430 |
| 2023-03-08 | 125.00 | 128.00 | 120.00 | 124.00 | 124.00 | 5,877 |
| 2023-03-07 | 125.00 | 128.00 | 120.00 | 124.00 | 124.00 | 212 |
| 2023-03-06 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | 583 |
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.