Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 129.00 | 131.40 | 127.00 | 129.00 | 127.74 | 69,576 |
| 2026-04-30 | 127.00 | 132.00 | 127.00 | 129.50 | 128.24 | 9,377 |
| 2026-04-29 | 129.00 | 130.00 | 127.00 | 127.00 | 125.76 | 41,591 |
| 2026-04-28 | 128.00 | 130.50 | 127.00 | 127.50 | 126.26 | 32,692 |
| 2026-04-27 | 128.00 | 133.00 | 125.50 | 125.50 | 124.28 | 70,570 |
| 2026-04-24 | 133.00 | 133.00 | 128.88 | 133.00 | 131.70 | 77,116 |
| 2026-04-23 | 134.00 | 134.00 | 127.00 | 129.00 | 127.74 | 2,540 |
| 2026-04-22 | 127.00 | 134.00 | 127.00 | 128.50 | 127.25 | 24,367 |
| 2026-04-21 | 128.00 | 134.00 | 128.00 | 130.00 | 128.73 | 60,716 |
| 2026-04-20 | 128.00 | 132.50 | 127.00 | 131.00 | 129.72 | 50,620 |
| 2026-04-17 | 136.00 | 136.00 | 130.00 | 132.00 | 130.71 | 41,228 |
| 2026-04-16 | 131.00 | 131.00 | 127.50 | 131.00 | 129.72 | 41,634 |
| 2026-04-15 | 132.00 | 135.40 | 131.64 | 132.00 | 130.71 | 40,458 |
| 2026-04-14 | 136.00 | 136.00 | 132.00 | 132.00 | 130.71 | 31,415 |
| 2026-04-13 | 130.00 | 135.34 | 127.50 | 135.00 | 133.68 | 28,604 |
| 2026-04-10 | 127.50 | 135.50 | 127.00 | 131.50 | 130.22 | 80,047 |
| 2026-04-09 | 131.00 | 134.00 | 127.50 | 131.00 | 129.72 | 41,025 |
| 2026-04-08 | 133.50 | 136.00 | 129.00 | 135.00 | 133.68 | 17,695 |
| 2026-04-07 | 129.50 | 130.00 | 122.50 | 130.00 | 128.73 | 3,463 |
| 2026-04-02 | 120.50 | 130.00 | 113.00 | 130.00 | 128.73 | 19,067 |
| 2026-04-01 | 121.00 | 121.00 | 113.00 | 116.75 | 115.61 | 11,177 |
| 2026-03-31 | 118.50 | 119.00 | 117.98 | 119.00 | 117.84 | 26,788 |
| 2026-03-30 | 115.00 | 118.50 | 112.00 | 118.50 | 117.34 | 31,282 |
| 2026-03-27 | 115.00 | 118.00 | 112.00 | 118.00 | 116.85 | 19,851 |
| 2026-03-26 | 119.50 | 119.50 | 115.00 | 117.00 | 115.86 | 4,504 |
| 2026-03-25 | 117.50 | 119.50 | 117.50 | 117.50 | 116.35 | 205 |
| 2026-03-24 | 116.00 | 119.50 | 115.00 | 115.00 | 113.88 | 31,857 |
| 2026-03-23 | 123.00 | 127.00 | 116.00 | 116.00 | 114.87 | 22,329 |
| 2026-03-20 | 123.50 | 126.50 | 121.50 | 123.50 | 122.30 | 40,028 |
| 2026-03-19 | 122.00 | 127.01 | 122.00 | 125.00 | 123.78 | 4,496 |
| 2026-03-18 | 128.00 | 128.00 | 121.50 | 122.00 | 120.81 | 1,705 |
| 2026-03-17 | 125.00 | 125.50 | 121.50 | 122.50 | 121.30 | 14,173 |
| 2026-03-16 | 123.00 | 127.50 | 121.50 | 125.50 | 124.28 | 9,583 |
| 2026-03-13 | 123.00 | 128.00 | 123.00 | 125.00 | 123.78 | 7,101 |
| 2026-03-12 | 124.00 | 127.00 | 124.00 | 124.00 | 122.79 | 343 |
| 2026-03-11 | 131.00 | 131.00 | 124.50 | 127.25 | 126.01 | 3,606 |
| 2026-03-10 | 132.00 | 132.00 | 128.75 | 128.75 | 127.49 | 1,694 |
| 2026-03-09 | 131.00 | 136.00 | 129.00 | 129.00 | 127.74 | 8,258 |
| 2026-03-06 | 141.50 | 144.00 | 134.00 | 134.00 | 132.69 | 30,532 |
| 2026-03-05 | 135.00 | 141.50 | 135.00 | 141.50 | 140.12 | 2,242 |
| 2026-03-04 | 136.00 | 141.00 | 135.00 | 135.00 | 133.68 | 367 |
| 2026-03-03 | 139.50 | 141.00 | 137.75 | 137.75 | 136.41 | 8 |
| 2026-03-02 | 137.00 | 143.00 | 136.50 | 136.50 | 135.17 | 2,848 |
| 2026-02-27 | 140.00 | 142.42 | 138.00 | 138.00 | 136.65 | 1,380 |
| 2026-02-26 | 141.50 | 145.00 | 138.00 | 138.00 | 136.65 | 1,652 |
| 2026-02-25 | 130.50 | 145.00 | 130.50 | 145.00 | 143.59 | 39,854 |
| 2026-02-24 | 133.50 | 139.50 | 133.50 | 137.50 | 136.16 | 428 |
| 2026-02-23 | 131.00 | 138.60 | 131.00 | 135.00 | 133.68 | 5,385 |
| 2026-02-20 | 137.50 | 137.50 | 130.50 | 137.50 | 136.16 | 2,057 |
| 2026-02-19 | 132.00 | 137.00 | 132.00 | 134.50 | 133.19 | 9,622 |
| 2026-02-18 | 132.00 | 138.50 | 132.00 | 137.50 | 136.16 | 3,310 |
| 2026-02-17 | 132.00 | 139.00 | 132.00 | 139.00 | 137.64 | 2,701 |
| 2026-02-16 | 132.00 | 138.50 | 132.00 | 132.00 | 130.71 | 5,769 |
| 2026-02-13 | 138.50 | 138.50 | 132.00 | 132.00 | 130.71 | 1,773 |
| 2026-02-12 | 137.00 | 139.50 | 134.13 | 134.50 | 133.19 | 10,007 |
| 2026-02-11 | 136.99 | 136.99 | 134.00 | 134.00 | 132.69 | 3 |
| 2026-02-10 | 132.00 | 136.50 | 132.00 | 136.50 | 135.17 | 31,734 |
| 2026-02-09 | 134.50 | 137.00 | 132.00 | 132.50 | 131.21 | 17,896 |
| 2026-02-06 | 137.00 | 137.00 | 136.00 | 136.00 | 134.67 | 156 |
| 2026-02-05 | 135.00 | 135.00 | 135.00 | 135.00 | 133.68 | 7,031 |
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.