Motorpoint Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,262 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.