Singapore markets open in 5 hours 39 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3,187.36+30.95 (+0.98%)
At close: 07:14PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20243,169.913,200.803,151.913,187.363,187.3685
05 Jun 20243,106.003,159.003,081.963,156.413,156.4172
04 Jun 20243,101.993,111.003,058.793,081.183,081.1872
03 Jun 20243,129.953,155.003,034.123,038.323,038.32125
31 May 20243,130.003,130.003,060.033,085.103,085.10256
30 May 20243,077.923,097.803,051.003,093.533,093.5397
29 May 20243,135.003,152.993,075.693,082.503,082.50251
28 May 20243,164.993,165.493,135.003,136.883,136.8820
24 May 20243,130.193,165.453,130.193,156.893,156.8955
23 May 20243,155.053,174.953,135.603,147.973,147.97302
22 May 20243,184.413,190.963,141.443,150.823,150.82155
21 May 20243,220.003,220.003,167.673,185.503,185.5055
20 May 20243,224.003,239.463,203.663,208.603,208.6086
17 May 20243,147.553,182.313,135.003,182.313,182.31101
16 May 20243,154.663,184.003,154.663,157.273,157.2732
15 May 20243,194.633,194.633,170.003,184.323,184.3238
14 May 20243,209.413,225.003,175.993,186.073,186.0735
13 May 20243,242.323,244.813,185.513,197.823,197.8248
10 May 20243,246.923,263.893,217.183,228.883,228.8874
09 May 20243,192.223,230.003,170.003,218.003,218.0069
08 May 20243,210.883,217.003,188.473,197.263,197.2646
07 May 20243,205.753,213.473,174.223,204.443,204.4471
03 May 20243,164.003,209.233,141.993,177.863,177.86236
02 May 20243,169.163,201.423,125.783,135.843,135.8490
01 May 20243,177.043,177.043,114.253,121.883,121.8856
30 Apr 20243,176.663,217.393,153.333,161.523,161.5220
29 Apr 20243,210.013,235.003,174.603,209.433,209.43254
26 Apr 20243,130.003,188.933,120.813,185.903,185.90164
25 Apr 20243,023.423,138.002,957.233,134.223,134.22213
24 Apr 20242,944.852,959.362,919.612,942.452,942.45472
23 Apr 20242,927.332,927.332,899.102,915.122,915.1225
22 Apr 20242,889.312,900.002,869.482,895.772,895.7763
19 Apr 20242,896.592,922.012,864.722,870.242,870.24167
18 Apr 20242,902.962,936.662,898.282,909.902,909.902,479
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------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...