Shares Magazine
37.00p-1.00 (-2.63%)04 Apr 2025, 17:00
Tortilla Mexican Grill PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 37.50p | 38.00p | 36.00p | 37.00p | 120,531 |
| Apr 3, 2025 | 39.00p | 40.00p | 37.00p | 38.00p | 179,966 |
| Apr 2, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 74,222 |
| Apr 1, 2025 | 39.00p | 40.00p | 39.00p | 39.00p | 135,965 |
| Mar 31, 2025 | 39.00p | 40.00p | 38.20p | 39.00p | 37,452 |
| Mar 28, 2025 | 40.00p | 40.75p | 38.20p | 38.20p | 50,841 |
| Mar 27, 2025 | 41.00p | 41.30p | 40.00p | 40.00p | 43,026 |
| Mar 26, 2025 | 43.00p | 44.00p | 40.80p | 41.00p | 201,755 |
| Mar 25, 2025 | 43.00p | 41.88p | 41.88p | 43.00p | 3,956 |
| Mar 24, 2025 | 43.00p | 45.00p | 42.00p | 42.00p | 25,808 |
| Mar 21, 2025 | 43.50p | 46.00p | 41.50p | 43.50p | 4,605 |
| Mar 20, 2025 | 43.50p | 46.00p | 43.00p | 43.50p | 1,426 |
| Mar 19, 2025 | 44.50p | 45.00p | 42.00p | 42.00p | 167,185 |
| Mar 18, 2025 | 44.50p | 43.90p | 43.90p | 44.50p | 656 |
| Mar 17, 2025 | 44.50p | 44.50p | 43.00p | 44.50p | 26,921 |
| Mar 14, 2025 | 46.50p | 48.00p | 43.00p | 45.00p | 29,389 |
| Mar 13, 2025 | 46.50p | 48.00p | 45.24p | 46.40p | 31,039 |
| Mar 12, 2025 | 46.50p | 48.00p | 45.00p | 46.50p | 2,034 |
| Mar 11, 2025 | 46.50p | 46.00p | 46.00p | 46.50p | 3,364 |
| Mar 10, 2025 | 47.00p | 49.00p | 45.20p | 46.50p | 36,964 |
| Mar 7, 2025 | 47.50p | 49.00p | 45.00p | 45.00p | 62,120 |
| Mar 6, 2025 | 48.00p | 47.00p | 46.00p | 47.50p | 4,512 |
| Mar 5, 2025 | 48.00p | 49.00p | 47.10p | 48.00p | 2,011 |
| Mar 4, 2025 | 48.00p | 47.25p | 46.80p | 46.80p | 17,542 |
| Mar 3, 2025 | 48.00p | 48.40p | 47.00p | 48.00p | 52,030 |
| Feb 28, 2025 | 49.00p | 49.00p | 48.01p | 48.50p | 17,047 |
| Feb 27, 2025 | 49.00p | 50.00p | 48.20p | 49.00p | 10,010 |
| Feb 26, 2025 | 49.00p | 49.00p | 48.20p | 49.00p | 28,413 |
| Feb 25, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 55,935 |
| Feb 24, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 75,858 |
| Feb 21, 2025 | 49.00p | 50.00p | 49.00p | 49.00p | 10,442 |
| Feb 20, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 2,029 |
| Feb 19, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 10,784 |
| Feb 18, 2025 | 49.00p | 50.00p | 50.00p | 49.00p | 1,000 |
| Feb 17, 2025 | 49.50p | 50.00p | 49.00p | 49.00p | 87,624 |
| Feb 14, 2025 | 49.50p | 49.05p | 49.05p | 49.50p | 1 |
| Feb 13, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 26,923 |
| Feb 12, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 6,627 |
| Feb 11, 2025 | 49.50p | 49.40p | 49.00p | 49.00p | 3,886 |
| Feb 7, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 5,835 |
| Feb 6, 2025 | 49.50p | 50.00p | 49.40p | 49.50p | 8,668 |
| Feb 5, 2025 | 49.50p | 50.00p | 49.00p | 49.00p | 22,240 |
| Feb 4, 2025 | 50.00p | 51.00p | 49.60p | 49.80p | 22,610 |
| Feb 3, 2025 | 49.50p | 50.00p | 49.00p | 50.00p | 106,369 |
| Jan 31, 2025 | 49.50p | 50.00p | 40.00p | 49.50p | 7,893,565 |
| Jan 30, 2025 | 49.50p | 50.00p | 49.00p | 49.00p | 7,002 |
| Jan 29, 2025 | 49.50p | 50.00p | 49.00p | 49.00p | 38,879 |
| Jan 28, 2025 | 49.50p | 50.00p | 49.00p | 49.00p | 34,449 |
| Jan 27, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 2,328 |
| Jan 24, 2025 | 50.50p | 49.75p | 49.11p | 49.50p | 9,202 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
| Ti Fluid Systems PLC | 198.90 | -0.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 289.50 | -9.67 |
| Diversified Energy Company PLC | 822.00 | -9.47 |
| Fidelity China Special Situations PLC | 209.00 | -9.52 |
| Bakkavor Group PLC | 174.79 | -6.03 |
| Dowlais Group PLC | 49.34 | -7.26 |
| Senior PLC | 114.80 | -9.32 |