Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 137.00 | 137.00 | 135.00 | 135.00 | 133.68 | 54,252 |
| 2026-02-03 | 138.00 | 139.50 | 138.00 | 138.00 | 136.65 | 19,664 |
| 2026-02-02 | 139.50 | 139.50 | 135.00 | 139.00 | 137.64 | 8,105 |
| 2026-01-30 | 139.00 | 140.00 | 135.00 | 139.00 | 137.64 | 18,914 |
| 2026-01-29 | 139.00 | 139.50 | 134.00 | 138.00 | 136.65 | 5,745 |
| 2026-01-28 | 140.00 | 140.00 | 134.50 | 137.00 | 135.66 | 3,828 |
| 2026-01-27 | 134.50 | 140.00 | 134.50 | 140.00 | 138.63 | 1,502 |
| 2026-01-26 | 138.00 | 138.50 | 134.00 | 137.00 | 135.66 | 5,026 |
| 2026-01-23 | 135.50 | 138.50 | 134.00 | 137.50 | 136.16 | 3,595 |
| 2026-01-22 | 140.50 | 140.50 | 135.00 | 137.50 | 136.16 | 7,749 |
| 2026-01-21 | 140.00 | 140.50 | 134.50 | 140.00 | 138.63 | 3,237 |
| 2026-01-20 | 138.00 | 138.94 | 134.00 | 134.00 | 132.69 | 3,640 |
| 2026-01-19 | 137.50 | 138.94 | 133.00 | 138.00 | 136.65 | 16,903 |
| 2026-01-16 | 133.00 | 139.00 | 133.00 | 136.00 | 134.67 | 1,888 |
| 2026-01-15 | 135.50 | 138.89 | 134.62 | 135.50 | 134.18 | 11,294 |
| 2026-01-14 | 134.50 | 140.00 | 134.30 | 134.50 | 133.19 | 3,101 |
| 2026-01-13 | 139.00 | 140.50 | 133.83 | 139.00 | 137.64 | 2,736 |
| 2026-01-12 | 140.00 | 140.00 | 133.50 | 133.50 | 132.20 | 5,309 |
| 2026-01-09 | 140.00 | 140.50 | 133.50 | 138.00 | 136.65 | 7,536 |
| 2026-01-08 | 139.00 | 140.50 | 136.09 | 140.50 | 139.13 | 3,977 |
| 2026-01-07 | 138.50 | 139.00 | 134.00 | 139.00 | 137.64 | 6,432 |
| 2026-01-06 | 139.00 | 139.00 | 133.00 | 139.00 | 137.64 | 425 |
| 2026-01-05 | 133.50 | 138.50 | 133.00 | 134.00 | 132.69 | 8,111 |
| 2026-01-02 | 133.50 | 138.50 | 133.00 | 133.00 | 131.70 | 4,407 |
| 2025-12-31 | 140.00 | 141.00 | 133.00 | 133.00 | 131.70 | 13,112 |
| 2025-12-30 | 135.50 | 136.78 | 133.00 | 135.50 | 134.18 | 19,333 |
| 2025-12-29 | 140.00 | 142.00 | 133.00 | 133.00 | 131.70 | 16,705 |
| 2025-12-24 | 136.00 | 136.00 | 132.50 | 134.00 | 132.69 | 3,349 |
| 2025-12-23 | 141.50 | 141.50 | 135.00 | 135.00 | 133.68 | 32,070 |
| 2025-12-22 | 133.50 | 140.00 | 133.50 | 135.00 | 133.68 | 76,267 |
| 2025-12-19 | 136.00 | 137.00 | 135.00 | 135.00 | 133.68 | 30,051 |
| 2025-12-18 | 137.00 | 139.50 | 135.00 | 135.00 | 133.68 | 23,062 |
| 2025-12-17 | 135.00 | 138.00 | 135.00 | 136.00 | 134.67 | 2,878 |
| 2025-12-16 | 136.00 | 140.00 | 136.00 | 137.00 | 135.66 | 13,566 |
| 2025-12-15 | 136.00 | 139.55 | 135.73 | 136.00 | 134.67 | 21,394 |
| 2025-12-12 | 139.00 | 139.50 | 136.00 | 136.00 | 134.67 | 113,682 |
| 2025-12-11 | 136.00 | 140.00 | 136.00 | 139.50 | 138.14 | 7,507 |
| 2025-12-10 | 136.00 | 140.00 | 134.50 | 138.50 | 137.15 | 415 |
| 2025-12-09 | 135.00 | 140.00 | 135.00 | 137.50 | 136.16 | 103,338 |
| 2025-12-08 | 140.50 | 140.50 | 131.94 | 140.50 | 139.13 | 150,653 |
| 2025-12-05 | 138.00 | 141.25 | 138.00 | 139.00 | 137.64 | 39,445 |
| 2025-12-04 | 139.00 | 141.00 | 137.00 | 140.50 | 139.13 | 1,887 |
| 2025-12-03 | 141.00 | 141.00 | 139.38 | 141.00 | 139.62 | 1,247 |
| 2025-12-02 | 140.50 | 140.50 | 136.11 | 140.50 | 139.13 | 1,070 |
| 2025-12-01 | 140.00 | 140.00 | 137.34 | 140.00 | 138.63 | 789 |
| 2025-11-28 | 139.00 | 140.77 | 138.00 | 140.50 | 139.13 | 551,598 |
| 2025-11-27 | 141.00 | 141.00 | 139.77 | 140.00 | 138.63 | 28,115 |
| 2025-11-26 | 138.00 | 141.00 | 135.50 | 141.00 | 139.62 | 6,570 |
| 2025-11-25 | 133.00 | 138.00 | 133.00 | 138.00 | 136.65 | 1,103 |
| 2025-11-24 | 137.50 | 137.50 | 133.00 | 133.00 | 131.70 | 25,956 |
| 2025-11-21 | 134.00 | 137.50 | 131.50 | 132.00 | 130.71 | 19,505 |
| 2025-11-20 | 133.00 | 137.38 | 132.18 | 135.75 | 134.43 | 132,713 |
| 2025-11-19 | 138.00 | 140.00 | 135.50 | 135.50 | 133.19 | 22,877 |
| 2025-11-18 | 138.00 | 142.00 | 138.00 | 138.00 | 135.65 | 36,621 |
| 2025-11-17 | 141.00 | 144.50 | 139.34 | 140.00 | 137.61 | 92,648 |
| 2025-11-14 | 147.00 | 148.00 | 142.00 | 142.00 | 139.58 | 14,431 |
| 2025-11-13 | 152.00 | 156.00 | 147.51 | 149.00 | 146.46 | 37,193 |
| 2025-11-12 | 155.00 | 158.50 | 153.50 | 156.50 | 153.83 | 9,004 |
| 2025-11-11 | 155.00 | 156.68 | 154.50 | 154.50 | 151.86 | 12,877 |
| 2025-11-10 | 155.00 | 156.80 | 155.00 | 156.00 | 153.34 | 10,146 |
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.