Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 141.00 | 145.87 | 141.00 | 145.00 | 145.00 | 49,094 |
| 2026-10-20 | 141.50 | 146.00 | 141.50 | 145.00 | 145.00 | 235,195 |
| 2026-10-19 | 140.00 | 145.00 | 140.00 | 141.50 | 141.50 | 101,019 |
| 2026-10-16 | 140.00 | 141.84 | 139.50 | 140.50 | 140.50 | 47,925 |
| 2026-10-15 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | 93,964 |
| 2026-10-14 | 140.00 | 141.07 | 139.00 | 140.00 | 140.00 | 77,546 |
| 2026-10-13 | 140.00 | 140.06 | 138.00 | 140.00 | 140.00 | 181,777 |
| 2026-10-12 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 6,225 |
| 2026-10-09 | 142.00 | 142.50 | 138.80 | 140.00 | 140.00 | 272,617 |
| 2026-10-08 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,888 |
| 2026-10-07 | 141.50 | 142.00 | 136.00 | 142.00 | 142.00 | 8,589 |
| 2026-10-06 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 46,461 |
| 2026-10-05 | 141.50 | 142.00 | 138.00 | 142.00 | 142.00 | 58,169 |
| 2026-10-02 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 17,795 |
| 2026-10-01 | 138.00 | 141.80 | 138.00 | 138.00 | 138.00 | 56,997 |
| 2026-09-30 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 30,444 |
| 2026-09-29 | 141.00 | 142.50 | 138.50 | 141.00 | 141.00 | 62,679 |
| 2026-09-28 | 138.50 | 140.50 | 136.00 | 140.50 | 140.50 | 1,167 |
| 2026-09-25 | 137.50 | 142.00 | 137.50 | 140.50 | 140.50 | 274,383 |
| 2026-09-24 | 136.50 | 138.50 | 132.50 | 137.00 | 137.00 | 37,604 |
| 2026-09-23 | 134.00 | 138.50 | 134.00 | 136.50 | 136.50 | 105,866 |
| 2026-09-22 | 137.50 | 137.50 | 132.50 | 136.00 | 136.00 | 129,236 |
| 2026-09-21 | 137.50 | 137.50 | 133.00 | 135.00 | 135.00 | 27,343 |
| 2026-09-18 | 132.50 | 140.00 | 132.50 | 137.50 | 137.50 | 81,280 |
| 2026-09-17 | 132.50 | 137.00 | 132.50 | 133.00 | 133.00 | 60,486 |
| 2026-09-16 | 134.00 | 137.00 | 133.50 | 137.00 | 137.00 | 726 |
| 2026-09-15 | 137.00 | 137.00 | 134.17 | 137.00 | 137.00 | 18,415 |
| 2026-09-14 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 43,248 |
| 2026-09-11 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 23,185 |
| 2026-09-10 | 135.00 | 139.40 | 132.50 | 136.00 | 136.00 | 156,569 |
| 2026-09-09 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 9,629 |
| 2026-09-08 | 133.50 | 133.50 | 131.05 | 133.00 | 133.00 | 38,050 |
| 2026-09-07 | 130.00 | 135.00 | 128.60 | 134.00 | 134.00 | 276,650 |
| 2026-09-04 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 130,177 |
| 2026-09-03 | 130.00 | 132.50 | 130.00 | 130.00 | 130.00 | 87,873 |
| 2026-09-02 | 135.00 | 143.50 | 130.00 | 130.00 | 130.00 | 244,651 |
| 2026-09-01 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,308 |
| 2026-08-28 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 102,187 |
| 2026-08-27 | 125.00 | 133.00 | 125.00 | 127.00 | 127.00 | 129,339 |
| 2026-08-26 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,120 |
| 2026-08-25 | 123.50 | 127.50 | 123.50 | 124.00 | 124.00 | 2,826 |
| 2026-08-24 | 122.50 | 127.50 | 122.50 | 125.50 | 125.50 | 7,587 |
| 2026-08-21 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 246,496 |
| 2026-08-20 | 123.50 | 127.50 | 123.50 | 126.25 | 126.25 | 969,483 |
| 2026-08-19 | 123.00 | 127.50 | 123.00 | 127.50 | 127.50 | 34,171 |
| 2026-08-18 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 23,012 |
| 2026-08-17 | 122.50 | 127.00 | 122.50 | 124.00 | 124.00 | 43,143 |
| 2026-08-14 | 127.00 | 127.50 | 122.50 | 127.00 | 127.00 | 50,748 |
| 2026-08-13 | 126.00 | 127.50 | 122.50 | 127.00 | 127.00 | 790 |
| 2026-08-12 | 122.50 | 127.50 | 122.50 | 124.00 | 124.00 | 9,698 |
| 2026-08-11 | 125.00 | 127.50 | 125.00 | 125.00 | 125.00 | 24,962 |
| 2026-08-10 | 127.50 | 127.50 | 122.50 | 123.50 | 123.50 | 2,341 |
| 2026-08-07 | 122.50 | 127.50 | 122.50 | 126.00 | 126.00 | 4,778 |
| 2026-08-06 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | 31,764 |
| 2026-08-05 | 122.00 | 124.50 | 120.63 | 122.00 | 122.00 | 40,172 |
| 2026-08-04 | 124.50 | 124.50 | 118.50 | 120.00 | 120.00 | 18,566 |
| 2026-08-03 | 120.00 | 124.50 | 119.00 | 124.50 | 124.50 | 2,915 |
| 2026-07-31 | 118.50 | 124.50 | 118.50 | 120.00 | 120.00 | 149,421 |
| 2026-07-30 | 118.00 | 124.50 | 118.00 | 124.50 | 124.50 | 17,214 |
| 2026-07-29 | 118.00 | 124.00 | 118.00 | 120.50 | 120.50 | 7,480 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0120 GBP |
| 2025-11-20 | 0.0100 GBP |
| 2025-07-03 | 0.0100 GBP |
| 2020-02-06 | 0.0260 GBP |
| 2019-08-15 | 0.0500 GBP |
| 2019-02-07 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.