UK markets close in 1 hour 15 minutes

Chipotle Mexican Grill, Inc. (0HXW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2,906.05+6.71 (+0.23%)
As of 02:56PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,902.962,921.632,898.282,906.052,906.052,456
17 Apr 20242,958.732,962.952,890.252,899.342,899.34133
16 Apr 20242,922.332,945.802,919.662,927.142,927.141,529
15 Apr 20242,962.332,994.802,932.182,932.182,932.1873
12 Apr 20243,002.123,002.122,943.912,965.302,965.3078
11 Apr 20242,971.062,996.192,966.002,995.382,995.3845
10 Apr 20242,901.002,945.892,885.112,945.892,945.8959
09 Apr 20242,967.502,968.802,881.452,914.912,914.9148
08 Apr 20242,915.002,930.542,902.512,924.702,924.7088
05 Apr 20242,882.262,904.772,876.942,893.152,893.1565
04 Apr 20242,900.002,920.442,899.552,899.552,899.55101
03 Apr 20242,904.832,904.832,881.952,888.522,888.5240
02 Apr 20242,880.002,893.512,850.002,884.842,884.8444
28 Mar 20242,963.702,963.702,908.002,918.392,918.3947
27 Mar 20242,969.362,987.502,903.032,910.452,910.4570
26 Mar 20242,920.002,976.682,917.952,951.282,951.2896
25 Mar 20242,885.002,911.702,867.162,903.962,903.96222
22 Mar 20242,920.512,922.602,885.962,890.002,890.0059
21 Mar 20242,955.992,955.992,890.842,920.922,920.92204
20 Mar 20242,925.973,019.962,880.272,897.732,897.73391
19 Mar 20242,762.862,798.532,756.002,790.932,790.9314
18 Mar 20242,687.882,807.992,687.882,788.232,788.23332
15 Mar 20242,721.362,769.252,714.992,728.182,728.18103
14 Mar 20242,746.862,770.162,729.012,755.642,755.64111
13 Mar 20242,680.002,737.672,680.002,710.002,710.0051
12 Mar 20242,645.582,735.002,645.582,703.492,703.4957
11 Mar 20242,670.592,697.612,608.032,674.202,674.2056
08 Mar 20242,705.782,705.782,676.002,695.422,695.42696
07 Mar 20242,690.252,710.052,680.952,687.652,687.6539
06 Mar 20242,723.482,732.062,673.582,683.692,683.6976
05 Mar 20242,741.782,741.782,685.372,712.622,712.6263
04 Mar 20242,700.002,710.432,677.612,710.432,710.4320
01 Mar 20242,712.012,712.012,680.802,687.532,687.5329
29 Feb 20242,676.352,700.602,673.752,693.492,693.4933
28 Feb 20242,650.202,669.002,634.162,662.232,662.237
27 Feb 20242,660.002,670.002,628.532,628.532,628.5326
26 Feb 20242,653.652,675.802,646.042,646.042,646.04108
23 Feb 20242,650.002,655.462,632.042,648.282,648.2855
22 Feb 20242,608.202,619.422,592.312,613.142,613.1488
21 Feb 20242,553.392,587.912,553.262,566.782,566.7834
20 Feb 20242,600.052,612.452,575.852,579.382,579.3880
19 Feb 2024------
16 Feb 20242,618.002,630.942,608.292,614.002,614.0051
15 Feb 20242,644.352,644.352,601.832,610.272,610.2738
14 Feb 20242,630.002,630.002,595.192,605.772,605.7784
13 Feb 20242,590.002,640.472,581.112,607.852,607.8557
12 Feb 20242,635.002,670.002,588.662,603.302,603.30524
09 Feb 20242,627.382,660.602,623.242,623.242,623.24155
08 Feb 20242,689.002,689.782,628.382,633.772,633.77104
07 Feb 20242,553.002,716.342,509.382,695.302,695.30694
06 Feb 20242,468.332,497.312,467.682,472.002,472.0085
05 Feb 20242,506.962,514.002,462.182,485.652,485.6592
02 Feb 20242,460.002,486.732,427.402,486.732,486.7378
01 Feb 20242,408.772,429.792,403.612,422.692,422.692,741
31 Jan 20242,429.382,439.002,397.682,425.002,425.0036
30 Jan 20242,405.782,420.002,391.242,409.112,409.1110
29 Jan 20242,342.422,383.772,328.562,381.152,381.15132
26 Jan 20242,325.992,328.692,310.002,321.382,321.3825
25 Jan 20242,333.902,348.652,309.692,311.892,311.89310
24 Jan 20242,341.472,343.302,327.622,332.152,332.1544
23 Jan 20242,318.012,327.052,302.592,321.212,321.218
22 Jan 20242,344.662,360.002,316.142,336.912,336.9138
19 Jan 20242,342.002,346.272,323.252,345.472,345.4745
18 Jan 20242,322.672,328.452,303.082,310.472,310.4721
17 Jan 20242,304.872,310.002,280.912,301.182,301.1812
16 Jan 20242,267.082,304.462,267.082,289.572,289.5757
15 Jan 2024------
12 Jan 20242,286.002,286.002,265.252,276.802,276.8025
11 Jan 20242,252.792,261.982,229.862,250.002,250.0016
10 Jan 20242,232.002,257.422,218.892,249.942,249.94469
09 Jan 20242,231.552,245.612,217.682,242.462,242.465
08 Jan 20242,209.002,220.082,209.002,219.192,219.193
05 Jan 20242,220.472,230.002,210.432,227.982,227.98491
04 Jan 20242,233.652,237.272,229.522,231.252,231.251,029
03 Jan 20242,249.922,250.002,217.682,239.722,239.7227
02 Jan 20242,278.432,288.102,244.472,248.882,248.8837
29 Dec 20232,279.002,290.902,272.392,282.192,282.199
28 Dec 20232,297.422,307.492,287.402,288.172,288.1720
27 Dec 20232,324.742,324.742,321.152,321.152,321.156
22 Dec 20232,287.682,314.932,287.682,309.392,309.394
21 Dec 20232,297.682,323.352,297.682,307.422,307.4212
20 Dec 20232,317.302,350.002,317.302,335.002,335.005
19 Dec 20232,298.522,347.002,298.522,324.102,324.1051
18 Dec 20232,270.002,298.752,270.002,296.902,296.90108
15 Dec 20232,274.722,290.472,264.412,273.652,273.65173
14 Dec 20232,334.282,350.152,268.682,281.852,281.8575
13 Dec 20232,322.252,347.002,320.692,326.562,326.5621
12 Dec 20232,305.002,312.572,293.302,310.872,310.8720
11 Dec 20232,251.702,296.182,245.002,295.182,295.18175
08 Dec 20232,230.002,230.452,210.512,227.432,227.4317
07 Dec 20232,218.672,221.122,205.042,213.442,213.4423
06 Dec 20232,238.322,240.002,212.512,215.032,215.03158
05 Dec 20232,220.002,235.002,210.002,222.762,222.7629
04 Dec 20232,236.952,247.002,211.002,215.702,215.70115
01 Dec 20232,202.832,223.842,188.112,223.842,223.8425
30 Nov 20232,193.002,205.612,190.702,193.552,193.5522
29 Nov 20232,203.582,214.312,183.502,196.772,196.778
28 Nov 20232,209.192,219.052,197.952,198.182,198.182,875
27 Nov 20232,216.002,235.212,216.002,218.902,218.9040
24 Nov 20232,220.572,223.802,203.842,222.342,222.3417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...