Tortilla Mexican Grill PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 215 |
| 2021-12-17 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 84,009 |
| 2021-12-16 | 183.50 | 183.50 | 182.03 | 183.50 | 183.50 | 9 |
| 2021-12-15 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 93 |
| 2021-12-14 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 419 |
| 2021-12-13 | 183.50 | 183.50 | 182.03 | 183.50 | 183.50 | 34 |
| 2021-12-10 | 183.50 | 183.50 | 182.03 | 183.50 | 183.50 | 16 |
| 2021-12-09 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 47,568 |
| 2021-12-08 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 67 |
| 2021-12-07 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 903 |
| 2021-12-06 | 184.50 | 184.50 | 182.00 | 183.50 | 183.50 | 434 |
| 2021-12-03 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 571 |
| 2021-12-02 | 186.00 | 186.00 | 182.32 | 186.00 | 186.00 | 23 |
| 2021-12-01 | 186.00 | 186.00 | 182.32 | 186.00 | 186.00 | 34 |
| 2021-11-30 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1,175 |
| 2021-11-29 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 30 |
| 2021-11-26 | 187.50 | 190.00 | 182.00 | 186.00 | 186.00 | 17,642 |
| 2021-11-25 | 187.50 | 187.50 | 185.20 | 187.50 | 187.50 | 245 |
| 2021-11-24 | 187.50 | 187.73 | 185.00 | 187.50 | 187.50 | 11,464 |
| 2021-11-23 | 187.50 | 187.73 | 185.20 | 187.50 | 187.50 | 2,668 |
| 2021-11-22 | 187.50 | 190.50 | 185.00 | 187.50 | 187.50 | 5,291 |
| 2021-11-19 | 187.50 | 187.90 | 182.00 | 187.50 | 187.50 | 7,017 |
| 2021-11-18 | 187.50 | 187.90 | 185.00 | 187.50 | 187.50 | 5,133 |
| 2021-11-17 | 187.50 | 188.00 | 185.00 | 187.50 | 187.50 | 15,717 |
| 2021-11-16 | 187.50 | 188.00 | 185.10 | 187.50 | 187.50 | 255,948 |
| 2021-11-15 | 187.50 | 187.90 | 185.00 | 187.50 | 187.50 | 7,150 |
| 2021-11-12 | 187.50 | 188.17 | 185.10 | 187.50 | 187.50 | 5,076 |
| 2021-11-11 | 187.50 | 188.20 | 185.10 | 187.50 | 187.50 | 645 |
| 2021-11-10 | 187.50 | 188.23 | 185.00 | 187.50 | 187.50 | 8,536 |
| 2021-11-09 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 9,775 |
| 2021-11-08 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 90,611 |
| 2021-11-05 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 2,902 |
| 2021-11-04 | 186.00 | 187.50 | 185.00 | 187.50 | 187.50 | 640 |
| 2021-11-03 | 190.99 | 190.99 | 185.00 | 186.00 | 186.00 | 19,403 |
| 2021-11-02 | 191.20 | 191.20 | 190.25 | 191.00 | 191.00 | 1,243 |
| 2021-11-01 | 192.50 | 192.50 | 190.50 | 192.50 | 192.50 | 6,787 |
| 2021-10-29 | 192.50 | 193.03 | 190.50 | 192.50 | 192.50 | 6,540 |
| 2021-10-28 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 22,200 |
| 2021-10-27 | 195.00 | 195.00 | 190.30 | 195.00 | 195.00 | 28,649 |
| 2021-10-26 | 195.00 | 195.75 | 192.30 | 195.00 | 195.00 | 591 |
| 2021-10-25 | 195.00 | 195.00 | 192.30 | 195.00 | 195.00 | 77,519 |
← NewerPage 21 of 21 · 1,241 trading days
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.