Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chipotle Mexica (0HXW) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 39.67 39.67 39.67 39.67 23,605
5th Feb 2026 (Thu) 38.96 38.96 38.96 38.96 10,336
4th Feb 2026 (Wed) 39.33 39.33 39.33 39.33 33,772
3rd Feb 2026 (Tue) 37.87 37.87 37.87 37.87 13,126
2nd Feb 2026 (Mon) 38.56 38.56 38.56 38.56 6,091
30th Jan 2026 (Fri) 38.79 38.79 38.79 38.79 7,584
29th Jan 2026 (Thu) 38.98 38.98 38.98 38.98 22,714
28th Jan 2026 (Wed) 39.17 39.17 39.17 39.17 8,776
27th Jan 2026 (Tue) 39.30205 39.30205 39.30205 39.30205 26,950
26th Jan 2026 (Mon) 39.54259 39.54259 39.54259 39.54259 9,757
23rd Jan 2026 (Fri) 40.44415 40.44415 40.44415 40.44415 9,714
22nd Jan 2026 (Thu) 40.44415 40.44415 40.44415 40.44415 4,046
21st Jan 2026 (Wed) 40.03174 40.03174 40.03174 40.03174 19,894
20th Jan 2026 (Tue) 39.68252 39.68252 39.68252 39.68252 11,379
19th Jan 2026 (Mon) 39.15794 39.15794 39.15794 39.15794 17
16th Jan 2026 (Fri) 40.42822 40.42822 40.42822 40.42822 3,595
15th Jan 2026 (Thu) 40.3479 40.3479 40.3479 40.3479 4,878
14th Jan 2026 (Wed) 40.3479 40.3479 40.3479 40.3479 13,136
13th Jan 2026 (Tue) 40.3479 40.3479 40.3479 40.3479 13,264
12th Jan 2026 (Mon) 40.3479 40.3479 40.3479 40.3479 48,585
9th Jan 2026 (Fri) 39.83843 39.83843 39.83843 39.83843 16,461
8th Jan 2026 (Thu) 39.63197 39.63197 39.63197 39.63197 10,132
7th Jan 2026 (Wed) 39.24561 39.24561 39.24561 39.24561 17,327
6th Jan 2026 (Tue) 39.03439 39.03439 39.03439 39.03439 7,593
5th Jan 2026 (Mon) 38.67028 38.67028 38.67028 38.67028 23,900
2nd Jan 2026 (Fri) 37.55547 37.55547 37.55547 37.55547 16,482
1st Jan 2026 (Thu) 37.32662 37.32662 37.32662 37.32662 0
31st Dec 2025 (Wed) 37.32662 37.32662 37.32662 37.32662 5,307
30th Dec 2025 (Tue) 37.32662 37.32662 37.32662 37.32662 14,578
29th Dec 2025 (Mon) 37.1195 37.1195 37.1195 37.1195 17,524
26th Dec 2025 (Fri) 37.35468 37.35468 37.35468 37.35468 0
25th Dec 2025 (Thu) 37.35468 37.35468 37.35468 37.35468 0
24th Dec 2025 (Wed) 37.35468 37.35468 37.35468 37.35468 2,980
23rd Dec 2025 (Tue) 37.35468 37.35468 37.35468 37.35468 8,553
22nd Dec 2025 (Mon) 37.09152 37.09152 37.09152 37.09152 5,715
19th Dec 2025 (Fri) 37.09152 37.09152 37.09152 37.09152 18,076
18th Dec 2025 (Thu) 37.09152 37.09152 37.09152 37.09152 17,265
17th Dec 2025 (Wed) 37.09152 37.09152 37.09152 37.09152 40,164
16th Dec 2025 (Tue) 35.85043 35.85043 35.85043 35.85043 15,424
15th Dec 2025 (Mon) 35.85043 35.85043 35.85043 35.85043 28,118
12th Dec 2025 (Fri) 36.02596 36.02596 36.02596 36.02596 62,445
11th Dec 2025 (Thu) 34.64327 34.64327 34.64327 34.64327 8,354
10th Dec 2025 (Wed) 33.95851 33.95851 33.95851 33.95851 3,856
9th Dec 2025 (Tue) 33.95851 33.95851 33.95851 33.95851 10,738
8th Dec 2025 (Mon) 33.7808 33.7808 33.7808 33.7808 11,635
FTSE 100 Latest
Value10,369.75
Change60.53