UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,061.66 -1,972.45 (-4.11%)
Tortilla Mexican Grill plc (MEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:33PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 50.94 | 51.00 | 47.00 | 49.00 | 49.00 | 28,876 |
| 30 Apr 2024 | 49.00 | 51.00 | 47.00 | 49.00 | 49.00 | 7,436 |
| 29 Apr 2024 | 48.50 | 52.00 | 47.00 | 49.00 | 49.00 | 27,641 |
| 26 Apr 2024 | 47.00 | 50.00 | 47.00 | 48.50 | 48.50 | 82,297 |
| 25 Apr 2024 | 44.00 | 49.00 | 44.00 | 47.00 | 47.00 | 142,005 |
| 24 Apr 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 30,120 |
| 23 Apr 2024 | 44.50 | 47.00 | 43.00 | 45.00 | 45.00 | 52,521 |
| 22 Apr 2024 | 44.50 | 46.00 | 44.35 | 44.50 | 44.50 | 2,900 |
| 19 Apr 2024 | 44.50 | 46.00 | 43.50 | 44.50 | 44.50 | 23,716 |
| 18 Apr 2024 | 44.50 | 46.00 | 44.25 | 44.50 | 44.50 | 27,550 |
| 17 Apr 2024 | 48.50 | 48.92 | 43.00 | 44.00 | 44.00 | 137,207 |
| 16 Apr 2024 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | 8,075 |
| 15 Apr 2024 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | 34,155 |
| 12 Apr 2024 | 49.50 | 52.00 | 48.00 | 48.50 | 48.50 | 16,460 |
| 11 Apr 2024 | 49.50 | 52.00 | 47.00 | 47.00 | 47.00 | 21,476 |
| 10 Apr 2024 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | 4,647 |
| 09 Apr 2024 | 49.50 | 52.00 | 51.30 | 49.50 | 49.50 | 12,586 |
| 08 Apr 2024 | 49.50 | 52.00 | 47.00 | 49.00 | 49.00 | 21,298 |
| 05 Apr 2024 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | 14,833 |
| 04 Apr 2024 | 46.00 | 52.00 | 49.20 | 49.20 | 49.20 | 1,355,687 |
| 03 Apr 2024 | 46.00 | 46.40 | 45.00 | 46.00 | 46.00 | 9,263 |
| 02 Apr 2024 | 46.00 | 46.50 | 45.00 | 46.00 | 46.00 | 14,704 |
| 28 Mar 2024 | 50.00 | 52.00 | 45.00 | 46.00 | 46.00 | 67,422 |
| 27 Mar 2024 | 50.00 | 50.60 | 48.00 | 50.00 | 50.00 | 89,336 |
| 26 Mar 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 34,446 |
| 25 Mar 2024 | 51.50 | 53.00 | 50.00 | 50.00 | 50.00 | 61,001 |
| 22 Mar 2024 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | 9,624 |
| 21 Mar 2024 | 53.00 | 53.00 | 48.50 | 50.00 | 50.00 | 44,574 |
| 20 Mar 2024 | 53.50 | 55.00 | 50.00 | 50.00 | 50.00 | 15,854 |
| 19 Mar 2024 | 54.00 | 56.00 | 50.00 | 53.50 | 53.50 | 36,204 |
| 18 Mar 2024 | 56.00 | 55.00 | 52.00 | 54.00 | 54.00 | 30,160 |
| 15 Mar 2024 | 56.50 | 58.00 | 52.50 | 56.00 | 56.00 | 27,701 |
| 14 Mar 2024 | 56.50 | 56.60 | 55.00 | 56.50 | 56.50 | 6,575 |
| 13 Mar 2024 | 56.50 | 56.45 | 55.00 | 56.50 | 56.50 | 2,184 |
| 12 Mar 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 27,373 |
| 11 Mar 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 158,156 |
| 08 Mar 2024 | 56.50 | 57.18 | 55.00 | 56.60 | 56.60 | 8,376 |
| 07 Mar 2024 | 57.50 | 58.20 | 55.00 | 58.00 | 58.00 | 36,454 |
| 06 Mar 2024 | 57.50 | 60.00 | 55.00 | 60.00 | 60.00 | 176,410 |
| 05 Mar 2024 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 100,949 |
| 04 Mar 2024 | 48.00 | 56.00 | 46.00 | 51.00 | 51.00 | 104,052 |
| 01 Mar 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 37,968 |
| 29 Feb 2024 | 50.50 | 52.00 | 44.00 | 49.00 | 49.00 | 209,769 |
| 28 Feb 2024 | 50.50 | 53.00 | 48.75 | 50.00 | 50.00 | 98,315 |
| 27 Feb 2024 | 42.50 | 54.00 | 42.00 | 49.00 | 49.00 | 431,650 |
| 26 Feb 2024 | 38.50 | 45.00 | 38.00 | 42.00 | 42.00 | 4,570,413 |
| 23 Feb 2024 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | 50,619 |
| 22 Feb 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 7,109 |
| 21 Feb 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 3,151 |
| 20 Feb 2024 | 39.00 | 39.90 | 38.50 | 39.00 | 39.00 | 5,004 |
| 19 Feb 2024 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | 8,658 |
| 16 Feb 2024 | 39.00 | 39.90 | 38.00 | 38.00 | 38.00 | 52,012 |
| 15 Feb 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 19,486 |
| 14 Feb 2024 | 39.00 | 40.00 | 39.25 | 39.00 | 39.00 | 5,880 |
| 13 Feb 2024 | 41.50 | 42.80 | 38.00 | 38.00 | 38.00 | 224,685 |
| 12 Feb 2024 | 41.50 | 45.00 | 38.00 | 41.00 | 41.00 | 44,366 |
| 09 Feb 2024 | 41.50 | 42.90 | 38.00 | 38.00 | 38.00 | 67,427 |
| 08 Feb 2024 | 41.50 | 45.00 | 38.00 | 38.00 | 38.00 | 317,237 |
| 07 Feb 2024 | 41.50 | 45.00 | 38.00 | 38.00 | 38.00 | 100,682 |
| 06 Feb 2024 | 41.50 | 42.90 | 38.50 | 42.90 | 42.90 | 18,958 |
| 05 Feb 2024 | 41.50 | 45.00 | 38.00 | 39.00 | 39.00 | 130,318 |
| 02 Feb 2024 | 41.50 | 45.00 | 39.20 | 40.00 | 40.00 | 14,385 |
| 01 Feb 2024 | 41.50 | 39.40 | 38.60 | 41.50 | 41.50 | 2,729 |
| 31 Jan 2024 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 1,455 |
| 30 Jan 2024 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 40,774 |
| 29 Jan 2024 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 15,263 |
| 26 Jan 2024 | 41.50 | 40.00 | 38.50 | 41.50 | 41.50 | 22,317 |
| 25 Jan 2024 | 42.50 | 45.00 | 40.00 | 41.50 | 41.50 | 125,853 |
| 24 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 90,840 |
| 23 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 13,730 |
| 22 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 9,288 |
| 19 Jan 2024 | 42.50 | 45.00 | 41.00 | 42.50 | 42.50 | 6,547 |
| 18 Jan 2024 | 42.50 | 41.40 | 40.00 | 42.50 | 42.50 | 38,262 |
| 17 Jan 2024 | 42.50 | 41.80 | 40.00 | 40.00 | 40.00 | 98,082 |
| 16 Jan 2024 | 42.50 | 45.00 | 40.00 | 40.10 | 40.10 | 62,109 |
| 15 Jan 2024 | 42.45 | 46.00 | 40.30 | 42.00 | 42.00 | 170,824 |
| 12 Jan 2024 | 45.50 | 46.90 | 45.00 | 45.50 | 45.50 | 30,464 |
| 11 Jan 2024 | 46.00 | 46.90 | 44.00 | 45.00 | 45.00 | 215,317 |
| 10 Jan 2024 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | 440,675 |
| 09 Jan 2024 | 47.50 | 46.00 | 45.00 | 45.00 | 45.00 | 163,455 |
| 08 Jan 2024 | 49.00 | 50.00 | 45.00 | 47.50 | 47.50 | 36,338 |
| 05 Jan 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 14,987 |
| 04 Jan 2024 | 49.50 | 50.00 | 48.00 | 50.00 | 50.00 | 70,568 |
| 03 Jan 2024 | 49.50 | 49.85 | 48.00 | 48.80 | 48.80 | 68,889 |
| 02 Jan 2024 | 49.50 | 50.00 | 49.00 | 49.80 | 49.80 | 69,193 |
| 29 Dec 2023 | 49.50 | 49.95 | 49.00 | 49.50 | 49.50 | 11,317 |
| 28 Dec 2023 | 49.50 | 50.00 | 48.00 | 50.00 | 50.00 | 112,460 |
| 27 Dec 2023 | 52.00 | 50.00 | 48.50 | 50.00 | 50.00 | 149,552 |
| 22 Dec 2023 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 195,101 |
| 21 Dec 2023 | 49.50 | 49.75 | 49.00 | 49.00 | 49.00 | 174,810 |
| 20 Dec 2023 | 52.50 | 54.00 | 49.00 | 49.60 | 49.60 | 231,552 |
| 19 Dec 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 80,325 |
| 18 Dec 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 94,130 |
| 15 Dec 2023 | 56.00 | 56.34 | 55.00 | 55.00 | 55.00 | 31,460 |
| 14 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 46,392 |
| 13 Dec 2023 | 56.00 | 57.00 | 54.60 | 56.00 | 56.00 | 11,440 |
| 12 Dec 2023 | 56.00 | 56.34 | 55.00 | 56.00 | 56.00 | 87,031 |
| 11 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 108,459 |
| 08 Dec 2023 | 56.00 | 56.40 | 55.30 | 56.00 | 56.00 | 87,264 |
| 07 Dec 2023 | 56.00 | 56.96 | 56.96 | 56.00 | 56.00 | 262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.