Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 170.00 | 171.40 | 167.00 | 167.50 | 167.50 | 12,300 |
| 2022-03-15 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | 9,511 |
| 2022-03-14 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 3,698 |
| 2022-03-11 | 175.00 | 175.00 | 170.33 | 175.00 | 175.00 | 8,000 |
| 2022-03-10 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 101 |
| 2022-03-09 | 175.00 | 175.00 | 170.33 | 175.00 | 175.00 | 4,245 |
| 2022-03-08 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 3,011 |
| 2022-03-07 | 175.00 | 176.00 | 170.00 | 176.00 | 176.00 | 11,597 |
| 2022-03-04 | 175.00 | 178.00 | 171.12 | 175.00 | 175.00 | 1,510 |
| 2022-03-03 | 175.00 | 176.00 | 171.12 | 175.00 | 175.00 | 31 |
| 2022-03-02 | 175.00 | 176.00 | 170.60 | 175.00 | 175.00 | 24,089 |
| 2022-03-01 | 175.00 | 176.40 | 170.30 | 175.00 | 175.00 | 25,519 |
| 2022-02-28 | 175.00 | 175.00 | 170.30 | 175.00 | 175.00 | 16,049 |
| 2022-02-25 | 175.00 | 175.00 | 170.11 | 175.00 | 175.00 | 4,655 |
| 2022-02-24 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 3,066 |
| 2022-02-23 | 177.50 | 177.50 | 175.00 | 176.50 | 176.50 | 4,341 |
| 2022-02-22 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 685 |
| 2022-02-21 | 177.00 | 180.00 | 175.04 | 177.50 | 177.50 | 20,832 |
| 2022-02-18 | 177.00 | 177.00 | 176.70 | 177.00 | 177.00 | 2 |
| 2022-02-17 | 177.00 | 177.00 | 175.50 | 177.00 | 177.00 | 20,569 |
| 2022-02-16 | 177.00 | 177.40 | 175.00 | 177.00 | 177.00 | 41,332 |
| 2022-02-15 | 177.00 | 177.63 | 175.10 | 177.00 | 177.00 | 2,255 |
| 2022-02-14 | 178.50 | 178.50 | 176.00 | 177.00 | 177.00 | 12,504 |
| 2022-02-11 | 178.50 | 178.50 | 178.01 | 178.50 | 178.50 | 10 |
| 2022-02-10 | 179.00 | 179.00 | 177.10 | 179.00 | 179.00 | 5,003 |
| 2022-02-09 | 179.00 | 179.40 | 178.00 | 179.00 | 179.00 | 1,396 |
| 2022-02-08 | 179.70 | 179.70 | 177.25 | 178.00 | 178.00 | 92,036 |
| 2022-02-07 | 181.50 | 182.00 | 179.50 | 179.50 | 179.50 | 181,135 |
| 2022-02-04 | 181.50 | 181.50 | 181.00 | 181.50 | 181.50 | 39,124 |
| 2022-02-03 | 181.50 | 182.00 | 181.00 | 182.00 | 182.00 | 8,640 |
| 2022-02-02 | 181.50 | 181.50 | 181.00 | 181.50 | 181.50 | 6,535 |
| 2022-02-01 | 181.50 | 181.50 | 181.00 | 181.50 | 181.50 | 437 |
| 2022-01-31 | 181.50 | 181.50 | 181.00 | 181.50 | 181.50 | 4,520 |
| 2022-01-28 | 181.98 | 181.98 | 181.00 | 181.50 | 181.50 | 6,615 |
| 2022-01-27 | 182.00 | 182.40 | 181.02 | 182.00 | 182.00 | 9,049 |
| 2022-01-26 | 182.00 | 182.40 | 181.00 | 182.00 | 182.00 | 3,193 |
| 2022-01-25 | 182.00 | 182.40 | 181.00 | 182.00 | 182.00 | 54 |
| 2022-01-24 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 29,494 |
| 2022-01-21 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 29,533 |
| 2022-01-20 | 183.00 | 185.70 | 181.00 | 182.00 | 182.00 | 121,264 |
| 2022-01-19 | 186.50 | 186.70 | 181.50 | 183.00 | 183.00 | 64,848 |
| 2022-01-18 | 186.50 | 188.00 | 183.00 | 188.00 | 188.00 | 14,705 |
| 2022-01-17 | 185.50 | 186.88 | 183.10 | 186.50 | 186.50 | 3,308 |
| 2022-01-14 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 10,911 |
| 2022-01-13 | 186.88 | 186.88 | 185.02 | 186.00 | 186.00 | 620 |
| 2022-01-12 | 188.70 | 188.70 | 185.00 | 187.50 | 187.50 | 19,698 |
| 2022-01-11 | 190.50 | 193.00 | 187.00 | 189.00 | 189.00 | 150,388 |
| 2022-01-10 | 189.00 | 193.00 | 188.25 | 190.50 | 190.50 | 66,995 |
| 2022-01-07 | 183.50 | 183.50 | 182.03 | 183.50 | 183.50 | 59 |
| 2022-01-06 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 5,518 |
| 2022-01-05 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 25 |
| 2022-01-04 | 183.50 | 183.50 | 178.00 | 183.50 | 183.50 | 30,450 |
| 2021-12-31 | 183.50 | 183.50 | 182.25 | 183.50 | 183.50 | 5 |
| 2021-12-30 | 182.50 | 183.50 | 182.03 | 183.50 | 183.50 | 55 |
| 2021-12-29 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 3,520 |
| 2021-12-24 | 183.50 | 183.50 | 182.03 | 183.50 | 183.50 | 3 |
| 2021-12-23 | 183.50 | 183.50 | 182.03 | 183.50 | 183.50 | 594 |
| 2021-12-22 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 3,325 |
| 2021-12-21 | 183.50 | 183.50 | 182.50 | 183.50 | 183.50 | 65 |
| 2021-12-20 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 215 |
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.