Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 5,057 |
| 2022-06-14 | 139.00 | 139.00 | 137.50 | 139.00 | 139.00 | 6,072 |
| 2022-06-13 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 6,146 |
| 2022-06-10 | 139.00 | 139.00 | 135.40 | 139.00 | 139.00 | 6,974 |
| 2022-06-09 | 139.00 | 140.00 | 135.40 | 139.00 | 139.00 | 7,167 |
| 2022-06-08 | 138.90 | 138.90 | 135.50 | 135.50 | 135.50 | 2,751 |
| 2022-06-07 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 10,250 |
| 2022-06-06 | 136.50 | 142.00 | 135.08 | 138.00 | 138.00 | 44,440 |
| 2022-06-01 | 136.50 | 139.70 | 133.07 | 136.50 | 136.50 | 141 |
| 2022-05-31 | 136.50 | 138.46 | 135.00 | 136.50 | 136.50 | 14,512 |
| 2022-05-30 | 136.50 | 139.70 | 133.50 | 134.00 | 134.00 | 80,005 |
| 2022-05-27 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | 5,053 |
| 2022-05-26 | 134.00 | 137.50 | 133.99 | 136.50 | 136.50 | 2,382 |
| 2022-05-25 | 137.50 | 140.00 | 134.00 | 134.00 | 134.00 | 5,442 |
| 2022-05-24 | 137.50 | 140.00 | 133.50 | 137.50 | 137.50 | 24,163 |
| 2022-05-23 | 142.50 | 144.40 | 130.00 | 137.50 | 137.50 | 42,201 |
| 2022-05-20 | 147.50 | 149.70 | 140.00 | 142.50 | 142.50 | 371,021 |
| 2022-05-19 | 150.05 | 150.05 | 146.00 | 147.50 | 147.50 | 2,609 |
| 2022-05-18 | 155.49 | 155.49 | 150.00 | 152.50 | 152.50 | 4,968 |
| 2022-05-17 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 11 |
| 2022-05-16 | 156.00 | 158.00 | 152.00 | 156.00 | 156.00 | 5,853 |
| 2022-05-13 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 40,661 |
| 2022-05-12 | 156.00 | 157.40 | 155.85 | 156.00 | 156.00 | 4,239 |
| 2022-05-11 | 157.50 | 160.00 | 152.00 | 156.00 | 156.00 | 1,561 |
| 2022-05-10 | 157.50 | 159.00 | 155.00 | 159.00 | 159.00 | 348 |
| 2022-05-09 | 157.50 | 157.70 | 155.00 | 155.00 | 155.00 | 3,893 |
| 2022-05-06 | 162.00 | 162.00 | 155.00 | 157.50 | 157.50 | 36,575 |
| 2022-05-05 | 162.50 | 163.00 | 160.00 | 163.00 | 163.00 | 3,500 |
| 2022-05-04 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 23,996 |
| 2022-05-03 | 162.50 | 163.50 | 160.00 | 162.50 | 162.50 | 49,852 |
| 2022-04-29 | 162.50 | 165.00 | 160.05 | 162.50 | 162.50 | 9,236 |
| 2022-04-28 | 162.50 | 165.00 | 160.05 | 162.50 | 162.50 | 15,944 |
| 2022-04-27 | 163.30 | 163.30 | 161.00 | 162.50 | 162.50 | 7,097 |
| 2022-04-26 | 165.00 | 166.00 | 160.10 | 165.00 | 165.00 | 26,833 |
| 2022-04-25 | 170.00 | 173.61 | 165.00 | 165.00 | 165.00 | 73,049 |
| 2022-04-22 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 109,708 |
| 2022-04-21 | 167.00 | 170.00 | 157.00 | 162.50 | 162.50 | 72,209 |
| 2022-04-20 | 166.50 | 168.00 | 165.80 | 167.00 | 167.00 | 11,540 |
| 2022-04-19 | 168.50 | 171.00 | 164.00 | 168.00 | 168.00 | 81,549 |
| 2022-04-14 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | 22,981 |
| 2022-04-13 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 56,500 |
| 2022-04-12 | 168.50 | 168.90 | 165.07 | 168.50 | 168.50 | 17,118 |
| 2022-04-11 | 168.50 | 170.61 | 165.00 | 168.50 | 168.50 | 72,356 |
| 2022-04-08 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | 4,090 |
| 2022-04-07 | 166.00 | 166.00 | 165.30 | 166.00 | 166.00 | 224 |
| 2022-04-06 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | 8,431 |
| 2022-04-05 | 167.00 | 167.00 | 162.50 | 162.50 | 162.50 | 32,124 |
| 2022-04-04 | 167.50 | 168.00 | 165.00 | 167.50 | 167.50 | 2,692 |
| 2022-04-01 | 167.50 | 167.50 | 165.05 | 167.50 | 167.50 | 5,017 |
| 2022-03-31 | 167.50 | 168.00 | 167.16 | 167.50 | 167.50 | 3 |
| 2022-03-30 | 169.50 | 169.50 | 165.00 | 167.50 | 167.50 | 2,516 |
| 2022-03-29 | 166.00 | 170.00 | 165.02 | 170.00 | 170.00 | 1,551 |
| 2022-03-28 | 166.00 | 166.50 | 165.02 | 166.00 | 166.00 | 6 |
| 2022-03-25 | 166.50 | 166.50 | 163.50 | 166.00 | 166.00 | 970 |
| 2022-03-24 | 167.50 | 167.50 | 165.05 | 167.50 | 167.50 | 2,005 |
| 2022-03-23 | 167.50 | 167.50 | 165.05 | 167.50 | 167.50 | 10 |
| 2022-03-22 | 167.50 | 167.50 | 167.00 | 167.50 | 167.50 | 385 |
| 2022-03-21 | 167.50 | 169.50 | 165.30 | 167.50 | 167.50 | 18,212 |
| 2022-03-18 | 167.50 | 169.80 | 167.10 | 167.50 | 167.50 | 13 |
| 2022-03-17 | 167.50 | 167.50 | 167.10 | 167.50 | 167.50 | 79,119 |
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.