Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 1,319 |
| 2023-03-02 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,933 |
| 2023-03-01 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 96 |
| 2023-02-28 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | 7,504 |
| 2023-02-27 | 124.00 | 128.00 | 123.10 | 124.00 | 124.00 | 26,087 |
| 2023-02-24 | 120.00 | 128.00 | 120.00 | 124.00 | 124.00 | 6,809 |
| 2023-02-23 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 15 |
| 2023-02-22 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 16 |
| 2023-02-21 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 5,795 |
| 2023-02-20 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 2,622 |
| 2023-02-17 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 219,619 |
| 2023-02-16 | 117.50 | 120.00 | 115.50 | 117.50 | 117.50 | 2,043 |
| 2023-02-15 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 2,400 |
| 2023-02-14 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 1,327 |
| 2023-02-13 | 116.90 | 120.00 | 116.90 | 120.00 | 120.00 | 24,027 |
| 2023-02-10 | 116.50 | 116.90 | 115.03 | 116.50 | 116.50 | 17,030 |
| 2023-02-09 | 117.50 | 120.00 | 115.00 | 117.00 | 117.00 | 15,625 |
| 2023-02-08 | 117.50 | 120.00 | 115.05 | 117.50 | 117.50 | 22,736 |
| 2023-02-07 | 115.05 | 120.00 | 115.05 | 118.00 | 118.00 | 26,575 |
| 2023-02-06 | 114.00 | 118.00 | 111.60 | 114.00 | 114.00 | 1,173 |
| 2023-02-03 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 23,844 |
| 2023-02-02 | 109.00 | 113.50 | 105.00 | 113.50 | 113.50 | 11,821 |
| 2023-02-01 | 109.80 | 113.00 | 109.80 | 112.50 | 112.50 | 4,689 |
| 2023-01-31 | 109.80 | 113.00 | 109.80 | 113.00 | 113.00 | 4,378 |
| 2023-01-30 | 108.75 | 113.00 | 108.41 | 112.50 | 112.50 | 12,631 |
| 2023-01-27 | 108.75 | 112.50 | 108.00 | 112.50 | 112.50 | 6,185 |
| 2023-01-26 | 106.55 | 112.00 | 106.55 | 108.75 | 108.75 | 9,551 |
| 2023-01-25 | 102.50 | 107.00 | 100.05 | 106.50 | 106.50 | 8,615 |
| 2023-01-24 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 112 |
| 2023-01-23 | 102.50 | 105.00 | 100.05 | 104.00 | 104.00 | 175 |
| 2023-01-20 | 102.50 | 105.00 | 102.50 | 102.50 | 102.50 | 48,376 |
| 2023-01-19 | 102.50 | 105.00 | 100.05 | 102.50 | 102.50 | 2,146 |
| 2023-01-18 | 102.50 | 104.80 | 100.05 | 102.50 | 102.50 | 524 |
| 2023-01-17 | 102.50 | 105.00 | 98.000 | 104.00 | 104.00 | 54,603 |
| 2023-01-16 | 101.00 | 105.00 | 98.600 | 102.50 | 102.50 | 52,692 |
| 2023-01-13 | 101.00 | 105.00 | 98.600 | 101.00 | 101.00 | 6,591 |
| 2023-01-12 | 101.00 | 105.00 | 97.000 | 101.00 | 101.00 | 1,905 |
| 2023-01-11 | 101.00 | 105.00 | 97.800 | 101.00 | 101.00 | 9,521 |
| 2023-01-10 | 101.00 | 105.00 | 97.000 | 101.00 | 101.00 | 4,203 |
| 2023-01-09 | 93.000 | 105.00 | 93.000 | 101.00 | 101.00 | 39,836 |
| 2023-01-06 | 85.000 | 90.000 | 80.000 | 87.000 | 87.000 | 124,827 |
| 2023-01-05 | 85.000 | 90.000 | 83.100 | 85.000 | 85.000 | 120,373 |
| 2023-01-04 | 85.000 | 90.000 | 83.100 | 87.000 | 87.000 | 77,403 |
| 2023-01-03 | 85.000 | 90.000 | 82.000 | 85.000 | 85.000 | 135,013 |
| 2022-12-29 | 85.000 | 87.000 | 80.100 | 86.800 | 86.800 | 41,713 |
| 2022-12-28 | 87.500 | 90.000 | 85.000 | 85.000 | 85.000 | 74,597 |
| 2022-12-23 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 22,556 |
| 2022-12-22 | 87.500 | 87.500 | 85.000 | 87.000 | 87.000 | 49,689 |
| 2022-12-21 | 87.500 | 89.000 | 85.050 | 87.000 | 87.000 | 44,185 |
| 2022-12-20 | 87.500 | 89.000 | 85.050 | 87.000 | 87.000 | 56,144 |
| 2022-12-19 | 87.500 | 90.000 | 85.000 | 87.000 | 87.000 | 106,495 |
| 2022-12-16 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 91,734 |
| 2022-12-15 | 87.500 | 89.000 | 87.000 | 87.500 | 87.500 | 1,346 |
| 2022-12-14 | 87.500 | 90.000 | 85.300 | 87.000 | 87.000 | 189,738 |
| 2022-12-13 | 87.500 | 90.000 | 87.000 | 87.000 | 87.000 | 270,259 |
| 2022-12-12 | 87.500 | 89.000 | 85.050 | 87.000 | 87.000 | 133,018 |
| 2022-12-09 | 87.500 | 87.900 | 87.000 | 87.500 | 87.500 | 60,070 |
| 2022-12-08 | 87.500 | 87.900 | 85.000 | 87.000 | 87.000 | 71,807 |
| 2022-12-07 | 87.500 | 90.000 | 86.800 | 87.500 | 87.500 | 36,556 |
| 2022-12-06 | 87.500 | 90.000 | 85.050 | 86.800 | 86.800 | 45,990 |
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.