Canada markets open in 1 hour 55 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
3,427.00+47.00 (+1.39%)
As of 07:03PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024------
Jun 18, 20243,410.753,467.743,382.023,427.003,427.00362
Jun 17, 20243,300.003,384.183,296.453,380.003,380.00323
Jun 14, 20243,264.603,275.783,244.533,255.233,255.23115
Jun 13, 20243,198.873,288.033,188.283,238.743,238.74235
Jun 12, 20243,150.003,180.013,120.003,168.823,168.82103
Jun 11, 20243,116.283,168.383,082.103,101.003,101.0060
Jun 10, 20243,175.403,195.113,127.033,129.013,129.01138
Jun 07, 20243,218.993,241.643,184.553,186.003,186.0073
Jun 06, 20243,169.913,200.803,151.913,187.363,187.3689
Jun 05, 20243,106.003,159.003,081.963,156.413,156.4172
Jun 04, 20243,101.993,111.003,058.793,081.183,081.1872
Jun 03, 20243,129.953,155.003,034.123,038.323,038.32125
May 31, 20243,130.003,130.003,060.033,085.103,085.10256
May 30, 20243,077.923,097.803,051.003,093.533,093.5397
May 29, 20243,135.003,152.993,075.693,082.503,082.50251
May 28, 20243,164.993,165.493,135.003,136.883,136.8820
May 24, 20243,130.193,165.453,130.193,156.893,156.8955
May 23, 20243,155.053,174.953,135.603,147.973,147.97302
May 22, 20243,184.413,190.963,141.443,150.823,150.82155
May 21, 20243,220.003,220.003,167.673,185.503,185.5055
May 20, 20243,224.003,239.463,203.663,208.603,208.6086
May 17, 20243,147.553,182.313,135.003,182.313,182.31101
May 16, 20243,154.663,184.003,154.663,157.273,157.2732
May 15, 20243,194.633,194.633,170.003,184.323,184.3238
May 14, 20243,209.413,225.003,175.993,186.073,186.0735
May 13, 20243,242.323,244.813,185.513,197.823,197.8248
May 10, 20243,246.923,263.893,217.183,228.883,228.8874
May 09, 20243,192.223,230.003,170.003,218.003,218.0069
May 08, 20243,210.883,217.003,188.473,197.263,197.2646
May 07, 20243,205.753,213.473,174.223,204.443,204.4471
May 03, 20243,164.003,209.233,141.993,177.863,177.86236
May 02, 20243,169.163,201.423,125.783,135.843,135.8490
May 01, 20243,177.043,177.043,114.253,121.883,121.8856
Apr 30, 20243,176.663,217.393,153.333,161.523,161.5220
Apr 29, 20243,210.013,235.003,174.603,209.433,209.43254
Apr 26, 20243,130.003,188.933,120.813,185.903,185.90164
Apr 25, 20243,023.423,138.002,957.233,134.223,134.22213
Apr 24, 20242,944.852,959.362,919.612,942.452,942.45472
Apr 23, 20242,927.332,927.332,899.102,915.122,915.1225
Apr 22, 20242,889.312,900.002,869.482,895.772,895.7763
Apr 19, 20242,896.592,922.012,864.722,870.242,870.24167
Apr 18, 20242,902.962,936.662,898.282,909.902,909.902,479
Apr 17, 20242,958.732,962.952,890.252,899.342,899.34133
Apr 16, 20242,922.332,945.802,919.662,927.142,927.141,529
Apr 15, 20242,962.332,994.802,932.182,932.182,932.1873
Apr 12, 20243,002.123,002.122,943.912,965.302,965.3078
Apr 11, 20242,971.062,996.192,966.002,995.382,995.3845
Apr 10, 20242,901.002,945.892,885.112,945.892,945.8959
Apr 09, 20242,967.502,968.802,881.452,914.912,914.9148
Apr 08, 20242,915.002,930.542,902.512,924.702,924.7088
Apr 05, 20242,882.262,904.772,876.942,893.152,893.1565
Apr 04, 20242,900.002,920.442,899.552,899.552,899.55101
Apr 03, 20242,904.832,904.832,881.952,888.522,888.5240
Apr 02, 20242,880.002,893.512,850.002,884.842,884.8444
Mar 28, 20242,963.702,963.702,908.002,918.392,918.3947
Mar 27, 20242,969.362,987.502,903.032,910.452,910.4570
Mar 26, 20242,920.002,976.682,917.952,951.282,951.2896
Mar 25, 20242,885.002,911.702,867.162,903.962,903.96222
Mar 22, 20242,920.512,922.602,885.962,890.002,890.0059
Mar 21, 20242,955.992,955.992,890.842,920.922,920.92204
Mar 20, 20242,925.973,019.962,880.272,897.732,897.73391
Mar 19, 20242,762.862,798.532,756.002,790.932,790.9314
Mar 18, 20242,687.882,807.992,687.882,788.232,788.23332
Mar 15, 20242,721.362,769.252,714.992,728.182,728.18103
Mar 14, 20242,746.862,770.162,729.012,755.642,755.64111
Mar 13, 20242,680.002,737.672,680.002,710.002,710.0051
Mar 12, 20242,645.582,735.002,645.582,703.492,703.4957
Mar 11, 20242,670.592,697.612,608.032,674.202,674.2056
Mar 08, 20242,705.782,705.782,676.002,695.422,695.42696
Mar 07, 20242,690.252,710.052,680.952,687.652,687.6539
Mar 06, 20242,723.482,732.062,673.582,683.692,683.6976
Mar 05, 20242,741.782,741.782,685.372,712.622,712.6263
Mar 04, 20242,700.002,710.432,677.612,710.432,710.4320
Mar 01, 20242,712.012,712.012,680.802,687.532,687.5329
Feb 29, 20242,676.352,700.602,673.752,693.492,693.4933
Feb 28, 20242,650.202,669.002,634.162,662.232,662.237
Feb 27, 20242,660.002,670.002,628.532,628.532,628.5326
Feb 26, 20242,653.652,675.802,646.042,646.042,646.04108
Feb 23, 20242,650.002,655.462,632.042,648.282,648.2855
Feb 22, 20242,608.202,619.422,592.312,613.142,613.1488
Feb 21, 20242,553.392,587.912,553.262,566.782,566.7834
Feb 20, 20242,600.052,612.452,575.852,579.382,579.3880
Feb 19, 2024------
Feb 16, 20242,618.002,630.942,608.292,614.002,614.0051
Feb 15, 20242,644.352,644.352,601.832,610.272,610.2738
Feb 14, 20242,630.002,630.002,595.192,605.772,605.7784
Feb 13, 20242,590.002,640.472,581.112,607.852,607.8557
Feb 12, 20242,635.002,670.002,588.662,603.302,603.30524
Feb 09, 20242,627.382,660.602,623.242,623.242,623.24155
Feb 08, 20242,689.002,689.782,628.382,633.772,633.77104
Feb 07, 20242,553.002,716.342,509.382,695.302,695.30694
Feb 06, 20242,468.332,497.312,467.682,472.002,472.0085
Feb 05, 20242,506.962,514.002,462.182,485.652,485.6592
Feb 02, 20242,460.002,486.732,427.402,486.732,486.7378
Feb 01, 20242,408.772,429.792,403.612,422.692,422.692,741
Jan 31, 20242,429.382,439.002,397.682,425.002,425.0036
Jan 30, 20242,405.782,420.002,391.242,409.112,409.1110
Jan 29, 20242,342.422,383.772,328.562,381.152,381.15132
Jan 26, 20242,325.992,328.692,310.002,321.382,321.3825
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...