LSE - Delayed Quote GBp

Tortilla Mexican Grill plc (MEX.L)

49.50

+0.50

+(1.02%)

At close: January 31 at 4:40:25 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	49.50	50.00	40.00	49.50	49.50	7,893,565
Jan 30, 2025	49.50	50.00	49.00	49.00	49.00	7,002
Jan 29, 2025	49.50	50.00	49.00	49.00	49.00	38,879
Jan 28, 2025	49.50	50.00	49.00	49.00	49.00	34,449
Jan 27, 2025	49.50	50.00	48.00	49.00	49.00	2,328
Jan 24, 2025	50.50	49.75	49.11	49.50	49.50	9,202
Jan 23, 2025	50.50	50.80	49.00	50.50	50.50	100,218
Jan 22, 2025	51.00	52.00	50.00	50.50	50.50	11,078
Jan 21, 2025	51.00	52.00	50.10	51.00	51.00	2,652
Jan 20, 2025	51.00	50.10	50.10	51.00	51.00	2,272
Jan 17, 2025	51.00	52.00	52.00	51.00	51.00	23
Jan 16, 2025	51.00	51.00	51.00	51.00	51.00	4,149
Jan 15, 2025	51.00	52.00	50.10	51.00	51.00	2,060
Jan 14, 2025	51.50	52.00	50.00	51.00	51.00	16,527
Jan 13, 2025	51.50	53.00	50.00	50.00	50.00	52,971
Jan 10, 2025	51.50	52.25	50.00	51.50	51.50	6,238
Jan 9, 2025	51.50	53.00	48.75	52.00	52.00	36,432
Jan 8, 2025	52.50	51.00	49.00	49.00	49.00	16,539
Jan 7, 2025	52.50	53.25	51.00	52.50	52.50	77,172
Jan 6, 2025	52.50	54.00	51.00	52.50	52.50	57,996
Jan 3, 2025	52.50	54.00	51.00	51.50	51.50	36,859
Jan 2, 2025	52.00	54.00	50.00	52.50	52.50	2,939
Dec 31, 2024	52.00	50.80	50.00	50.00	50.00	37,043
Dec 30, 2024	52.00	54.00	50.00	51.00	51.00	164,209
Dec 27, 2024	52.00	51.20	50.00	52.00	52.00	9,447
Dec 24, 2024	52.00	54.00	50.00	52.00	52.00	4,785
Dec 23, 2024	52.00	51.00	50.00	51.00	51.00	46,008
Dec 20, 2024	52.00	54.00	50.00	51.00	51.00	12,423
Dec 19, 2024	52.00	54.00	50.00	52.00	52.00	11,457
Dec 18, 2024	52.00	54.00	50.00	52.00	52.00	8,929
Dec 17, 2024	52.00	51.60	51.60	52.00	52.00	100
Dec 16, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 13, 2024	52.00	54.00	50.00	50.00	50.00	28,856
Dec 12, 2024	53.00	52.25	50.00	50.00	50.00	141,772
Dec 11, 2024	53.00	54.00	52.00	53.00	53.00	8,389
Dec 10, 2024	54.00	55.50	52.00	53.00	53.00	260,987
Dec 9, 2024	52.00	53.00	51.00	51.50	51.50	107,519
Dec 6, 2024	50.50	53.00	50.32	52.00	52.00	103,044
Dec 5, 2024	50.00	53.00	49.00	53.00	53.00	79,488
Dec 4, 2024	49.50	50.00	50.00	50.00	50.00	15,017
Dec 3, 2024	49.00	50.00	48.00	49.50	49.50	30,861
Dec 2, 2024	48.50	49.00	48.00	49.00	49.00	38,791
Nov 29, 2024	48.50	48.90	48.00	48.20	48.20	60,510
Nov 28, 2024	48.50	49.00	48.00	48.50	48.50	2,009
Nov 27, 2024	48.50	49.00	48.00	48.50	48.50	90,096
Nov 26, 2024	48.50	49.00	48.15	49.00	49.00	10,804
Nov 25, 2024	48.50	48.90	48.00	48.50	48.50	912
Nov 22, 2024	48.50	49.00	48.00	48.60	48.60	73,092
Nov 21, 2024	48.50	49.00	48.15	48.50	48.50	56,321
Nov 20, 2024	48.00	49.00	47.00	47.00	47.00	11,417
Nov 19, 2024	48.50	49.00	47.00	49.00	49.00	33,229
Nov 18, 2024	48.00	49.00	47.20	48.00	48.00	32,278
Nov 15, 2024	46.50	49.00	45.00	48.00	48.00	115,564
Nov 14, 2024	49.00	50.00	44.00	48.00	48.00	28,228
Nov 13, 2024	49.00	48.00	48.00	48.00	48.00	11,974
Nov 12, 2024	49.00	48.90	48.00	48.00	48.00	19,716
Nov 11, 2024	49.50	51.00	47.00	49.00	49.00	66,768
Nov 8, 2024	49.50	49.60	48.00	48.00	48.00	15,785
Nov 7, 2024	49.50	51.00	48.00	49.50	49.50	22
Nov 6, 2024	49.50	51.00	48.00	49.00	49.00	15,488
Nov 5, 2024	49.50	49.90	49.90	49.50	49.50	5,996
Nov 4, 2024	51.50	53.00	48.70	49.00	49.00	62,943
Nov 1, 2024	51.50	52.85	50.05	51.50	51.50	4,651
Oct 31, 2024	51.50	50.31	50.00	51.50	51.50	19,516
Oct 30, 2024	51.00	50.31	50.31	51.50	51.50	250
Oct 29, 2024	50.50	52.00	50.00	51.00	51.00	6,796
Oct 28, 2024	50.50	52.00	49.00	50.50	50.50	9,370
Oct 25, 2024	50.50	52.00	49.00	50.50	50.50	2,261
Oct 24, 2024	50.50	52.00	49.78	50.00	50.00	137,477
Oct 23, 2024	50.50	50.00	49.60	50.00	50.00	41,698
Oct 22, 2024	50.50	52.00	49.00	50.50	50.50	46,355
Oct 21, 2024	51.00	52.00	49.00	50.50	50.50	3,370
Oct 18, 2024	51.00	51.50	50.00	51.00	51.00	37,405
Oct 17, 2024	50.50	51.50	48.00	51.00	51.00	78,081
Oct 16, 2024	50.00	50.25	50.00	50.50	50.50	11,636
Oct 15, 2024	50.50	50.00	50.00	50.00	50.00	7,512
Oct 14, 2024	50.00	51.00	50.00	50.50	50.50	10,105
Oct 11, 2024	50.50	51.00	49.50	50.00	50.00	38,877
Oct 10, 2024	49.50	50.00	49.60	50.50	50.50	18,077
Oct 9, 2024	50.00	51.00	48.20	49.50	49.50	33,360
Oct 8, 2024	50.50	52.00	48.00	50.00	50.00	235
Oct 7, 2024	50.00	52.00	49.35	50.50	50.50	9,925
Oct 4, 2024	50.00	53.00	48.60	53.00	53.00	49,301
Oct 3, 2024	50.00	52.00	48.60	50.00	50.00	20,665
Oct 2, 2024	50.00	50.00	48.80	50.00	50.00	12,601
Oct 1, 2024	50.00	52.00	48.00	50.00	50.00	1,033
Sep 30, 2024	50.00	51.80	51.80	50.00	50.00	289
Sep 27, 2024	50.00	52.00	48.00	50.00	50.00	4,409
Sep 26, 2024	50.00	52.00	50.00	50.00	50.00	36,449
Sep 25, 2024	50.00	51.80	50.00	50.00	50.00	89,573
Sep 24, 2024	49.50	51.00	51.00	49.50	49.50	86
Sep 23, 2024	49.50	51.00	48.18	49.50	49.50	23,469
Sep 20, 2024	50.50	51.00	48.50	50.00	50.00	71,049
Sep 19, 2024	51.00	51.00	51.00	50.50	50.50	1,000
Sep 18, 2024	51.50	51.50	51.00	51.00	51.00	12,388
Sep 17, 2024	51.50	52.00	51.75	51.50	51.50	17
Sep 16, 2024	51.50	51.75	51.00	51.50	51.50	15,209
Sep 13, 2024	51.00	52.00	50.00	52.00	52.00	67,450
Sep 12, 2024	50.00	52.00	48.00	51.00	51.00	3,462
Sep 11, 2024	50.50	52.00	48.00	50.00	50.00	12,580
Sep 10, 2024	50.50	51.50	49.45	51.00	51.00	11,301
Sep 9, 2024	50.50	52.00	51.00	51.00	51.00	16,003
Sep 6, 2024	50.00	52.00	49.45	50.50	50.50	14,206
Sep 5, 2024	51.00	52.00	50.00	51.00	51.00	75,059
Sep 4, 2024	51.00	52.00	50.12	51.00	51.00	26,907
Sep 3, 2024	51.00	52.00	50.00	51.00	51.00	517
Sep 2, 2024	51.00	51.00	51.00	51.00	51.00	188
Aug 30, 2024	51.00	52.00	52.00	51.00	51.00	614
Aug 29, 2024	51.00	50.00	50.00	50.00	50.00	10,002
Aug 28, 2024	51.00	51.00	50.00	51.00	51.00	8,880
Aug 27, 2024	51.00	51.00	50.00	51.00	51.00	17,948
Aug 23, 2024	51.00	50.90	50.00	50.00	50.00	9,718
Aug 22, 2024	51.00	52.00	50.00	50.00	50.00	13,804
Aug 21, 2024	51.00	52.00	50.00	50.00	50.00	37,527
Aug 20, 2024	52.00	52.00	49.00	50.00	50.00	37,160
Aug 19, 2024	53.50	54.00	51.00	52.00	52.00	14,100
Aug 16, 2024	53.50	54.00	52.00	52.00	52.00	1,390
Aug 15, 2024	54.00	56.00	52.00	52.00	52.00	38,442
Aug 14, 2024	54.00	55.00	52.50	54.00	54.00	8,201
Aug 13, 2024	54.00	54.80	52.10	54.00	54.00	41,428
Aug 12, 2024	54.00	52.50	52.00	52.50	52.50	30,000
Aug 9, 2024	53.50	56.00	52.00	54.00	54.00	28,262
Aug 8, 2024	54.00	56.00	52.00	52.00	52.00	19,785
Aug 7, 2024	55.50	56.00	52.50	55.00	55.00	125,896
Aug 6, 2024	53.00	56.00	52.60	55.50	55.50	64,018
Aug 5, 2024	52.00	54.00	49.00	54.00	54.00	137,624
Aug 2, 2024	53.50	55.00	50.00	54.00	54.00	187,113
Aug 1, 2024	53.50	55.00	52.00	54.00	54.00	86,293
Jul 31, 2024	51.50	55.00	50.30	53.50	53.50	124,482
Jul 30, 2024	51.50	53.50	50.25	53.00	53.00	68,848
Jul 29, 2024	54.00	53.51	50.00	52.50	52.50	300,540
Jul 26, 2024	54.00	57.00	50.40	54.00	54.00	63,291
Jul 25, 2024	54.50	55.00	52.00	54.00	54.00	207,785
Jul 24, 2024	58.00	59.00	45.10	54.50	54.50	785,867
Jul 23, 2024	62.50	62.70	61.20	62.50	62.50	19,194
Jul 22, 2024	62.00	65.00	60.00	60.00	60.00	38,816
Jul 19, 2024	61.50	63.00	60.00	62.00	62.00	35,046
Jul 18, 2024	61.50	62.82	60.00	61.50	61.50	52,770
Jul 17, 2024	63.00	65.00	59.00	62.00	62.00	83,821
Jul 16, 2024	63.00	64.76	61.00	63.00	63.00	23,813
Jul 15, 2024	62.50	64.00	61.00	62.50	62.50	7,461
Jul 12, 2024	61.50	64.98	61.00	62.50	62.50	49,427
Jul 11, 2024	62.50	62.00	61.50	61.50	61.50	17,278
Jul 10, 2024	61.50	62.00	61.00	62.00	62.00	8,498
Jul 9, 2024	61.50	62.00	61.30	61.50	61.50	3,957
Jul 8, 2024	64.50	66.00	61.00	61.50	61.50	122,628
Jul 5, 2024	63.50	66.00	62.00	64.50	64.50	94,605
Jul 4, 2024	61.50	65.00	61.35	63.50	63.50	61,454
Jul 3, 2024	60.50	62.00	59.00	62.00	62.00	27,342
Jul 2, 2024	60.00	62.50	59.00	61.00	61.00	45,208
Jul 1, 2024	60.00	60.95	59.00	59.00	59.00	19,648
Jun 28, 2024	59.00	62.00	59.00	60.00	60.00	77,296
Jun 27, 2024	58.50	61.00	57.75	60.00	60.00	52,848
Jun 26, 2024	58.00	60.00	57.00	58.50	58.50	170,718
Jun 25, 2024	52.00	58.00	52.00	57.00	57.00	482,679
Jun 24, 2024	52.50	53.00	51.00	52.00	52.00	3,520
Jun 21, 2024	52.00	53.50	52.00	52.50	52.50	938,257
Jun 20, 2024	52.50	53.00	51.00	52.00	52.00	9,288
Jun 19, 2024	52.50	53.00	52.00	52.50	52.50	52,967
Jun 18, 2024	52.00	53.00	51.00	52.50	52.50	15,403
Jun 17, 2024	52.00	52.40	51.00	52.00	52.00	1,915
Jun 14, 2024	52.00	53.00	51.00	52.00	52.00	10,078
Jun 13, 2024	52.00	53.00	51.00	52.00	52.00	70,305
Jun 12, 2024	51.50	54.00	52.00	52.00	52.00	68,393
Jun 11, 2024	51.00	52.00	51.00	51.50	51.50	39,012
Jun 10, 2024	51.50	52.00	49.00	51.00	51.00	53,453
Jun 7, 2024	52.00	54.00	50.24	52.00	52.00	29,564
Jun 6, 2024	53.50	56.00	51.00	51.00	51.00	71,451
Jun 5, 2024	53.50	51.25	51.25	53.50	53.50	4
Jun 4, 2024	52.00	54.00	50.76	53.50	53.50	33,422
Jun 3, 2024	52.50	54.00	50.00	52.00	52.00	25,295
May 31, 2024	52.50	53.25	53.00	52.50	52.50	5,931
May 30, 2024	54.00	56.00	53.40	52.50	52.50	10,163
May 29, 2024	54.00	55.00	52.00	52.00	52.00	104,488
May 28, 2024	55.00	55.60	52.00	54.00	54.00	30,306
May 24, 2024	55.00	56.00	54.36	55.00	55.00	16,408
May 23, 2024	55.00	55.00	54.00	55.00	55.00	8,200
May 22, 2024	54.00	56.00	52.00	55.00	55.00	22,944
May 21, 2024	53.50	55.00	53.15	54.00	54.00	111,586
May 20, 2024	51.50	55.00	51.00	52.00	52.00	176,395
May 17, 2024	51.50	53.00	50.00	51.50	51.50	80,908
May 16, 2024	51.50	53.00	50.00	52.00	52.00	28,059
May 15, 2024	48.50	53.00	48.97	51.50	51.50	40,441
May 14, 2024	48.00	49.25	47.00	48.50	48.50	137,595
May 13, 2024	48.00	49.00	46.50	48.00	48.00	38,203
May 10, 2024	48.00	49.00	48.00	49.00	49.00	21,142
May 9, 2024	48.00	49.00	47.00	48.00	48.00	22,046
May 8, 2024	48.00	49.00	47.00	48.00	48.00	44,696
May 7, 2024	48.00	49.00	47.00	48.00	48.00	58,886
May 3, 2024	48.00	49.00	47.75	48.00	48.00	18,294
May 2, 2024	49.00	51.00	47.00	47.00	47.00	75,071
May 1, 2024	49.00	51.00	47.00	49.00	49.00	28,876
Apr 30, 2024	49.00	51.00	47.00	49.00	49.00	7,436
Apr 29, 2024	48.50	52.00	47.00	49.00	49.00	27,641
Apr 26, 2024	47.00	50.00	47.00	48.50	48.50	82,297
Apr 25, 2024	44.00	49.00	44.00	47.00	47.00	142,005
Apr 24, 2024	44.00	45.00	43.00	43.00	43.00	30,120
Apr 23, 2024	44.50	47.00	43.00	45.00	45.00	52,521
Apr 22, 2024	44.50	46.00	44.35	44.50	44.50	2,900
Apr 19, 2024	44.50	46.00	43.50	44.50	44.50	23,716
Apr 18, 2024	44.50	46.00	44.25	44.50	44.50	27,550
Apr 17, 2024	48.50	48.92	43.00	44.00	44.00	137,207
Apr 16, 2024	48.50	50.00	47.00	48.50	48.50	8,075
Apr 15, 2024	48.50	49.00	47.00	48.50	48.50	34,155
Apr 12, 2024	49.50	52.00	48.00	48.50	48.50	16,460
Apr 11, 2024	49.50	52.00	47.00	47.00	47.00	21,476
Apr 10, 2024	49.50	52.00	47.00	49.50	49.50	4,647
Apr 9, 2024	49.50	52.00	51.30	49.50	49.50	12,586
Apr 8, 2024	49.50	52.00	47.00	49.00	49.00	21,298
Apr 5, 2024	49.50	52.00	47.00	49.50	49.50	14,833
Apr 4, 2024	46.00	52.00	49.20	49.20	49.20	1,355,687
Apr 3, 2024	46.00	46.40	45.00	46.00	46.00	9,263
Apr 2, 2024	46.00	46.50	45.00	46.00	46.00	14,704
Mar 28, 2024	50.00	52.00	45.00	46.00	46.00	67,422
Mar 27, 2024	50.00	50.60	48.00	50.00	50.00	89,336
Mar 26, 2024	50.00	52.00	48.00	50.00	50.00	34,446
Mar 25, 2024	51.50	53.00	50.00	50.00	50.00	61,001
Mar 22, 2024	51.50	52.00	50.00	51.00	51.00	9,624
Mar 21, 2024	53.00	53.00	48.50	50.00	50.00	44,574
Mar 20, 2024	53.50	55.00	50.00	50.00	50.00	15,854
Mar 19, 2024	54.00	56.00	50.00	53.50	53.50	36,204
Mar 18, 2024	56.00	55.00	52.00	54.00	54.00	30,160
Mar 15, 2024	56.50	58.00	52.50	56.00	56.00	27,701
Mar 14, 2024	56.50	56.60	55.00	56.50	56.50	6,575
Mar 13, 2024	56.50	56.45	55.00	56.50	56.50	2,184
Mar 12, 2024	56.50	58.00	55.00	56.50	56.50	27,373
Mar 11, 2024	56.50	58.00	55.00	56.50	56.50	158,156
Mar 8, 2024	56.50	57.18	55.00	56.60	56.60	8,376
Mar 7, 2024	57.50	58.20	55.00	58.00	58.00	36,454
Mar 6, 2024	57.50	60.00	55.00	60.00	60.00	176,410
Mar 5, 2024	55.00	60.00	55.00	60.00	60.00	100,949
Mar 4, 2024	48.00	56.00	46.00	51.00	51.00	104,052
Mar 1, 2024	48.00	50.00	46.00	48.00	48.00	37,968
Feb 29, 2024	50.50	52.00	44.00	49.00	49.00	209,769
Feb 28, 2024	50.50	53.00	48.75	50.00	50.00	98,315
Feb 27, 2024	42.50	54.00	42.00	49.00	49.00	431,650
Feb 26, 2024	38.50	45.00	38.00	42.00	42.00	4,570,413
Feb 23, 2024	39.00	40.00	38.00	38.50	38.50	50,619
Feb 22, 2024	39.00	40.00	38.00	38.00	38.00	7,109
Feb 21, 2024	39.00	40.00	38.00	39.00	39.00	3,151
Feb 20, 2024	39.00	39.90	38.50	39.00	39.00	5,004
Feb 19, 2024	39.00	38.00	38.00	39.00	39.00	8,658
Feb 16, 2024	39.00	39.90	38.00	38.00	38.00	52,012
Feb 15, 2024	39.00	40.00	38.00	39.00	39.00	19,486
Feb 14, 2024	39.00	40.00	39.25	39.00	39.00	5,880
Feb 13, 2024	41.50	42.80	38.00	38.00	38.00	224,685
Feb 12, 2024	41.50	45.00	38.00	41.00	41.00	44,366
Feb 9, 2024	41.50	42.90	38.00	38.00	38.00	67,427
Feb 8, 2024	41.50	45.00	38.00	38.00	38.00	317,237
Feb 7, 2024	41.50	45.00	38.00	38.00	38.00	100,682
Feb 6, 2024	41.50	42.90	38.50	42.90	42.90	18,958
Feb 5, 2024	41.50	45.00	38.00	39.00	39.00	130,318
Feb 2, 2024	41.50	45.00	39.20	40.00	40.00	14,385
Feb 1, 2024	41.50	39.40	38.60	41.50	41.50	2,729
Jan 31, 2024	41.50	45.00	38.00	41.50	41.50	1,455

AJN.SG Ajisen (China) Holdings Ltd

0.1020

+5.15%

1181.HK TANG PALACE

0.218

-0.46%

0QZH.IL Starbucks Corporation

108.27

-0.35%

HFG.DU HelloFresh SE

10.61

-1.67%

SFG.RO Sphera Franchise Group S.A.

39.70

+0.51%

MDO.F McDonald's Corporation

277.30

-0.61%

6015.SR Americana Restaurants International PLC

2.5000

+2.04%

GMPR Gourmet Provisions International Corporation

0.0001

0.00%

6811.HK Tai Hing Group Holdings Limited

0.950

0.00%

MDO.DE McDonald's Corporation

278.50

+0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tortilla Mexican Grill plc (MEX.L)

Related Tickers