Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 153.50 | 156.65 | 153.50 | 155.00 | 152.36 | 7,823 |
| 2025-11-06 | 153.50 | 157.10 | 153.50 | 157.00 | 154.32 | 9,404 |
| 2025-11-05 | 153.00 | 157.95 | 153.00 | 154.00 | 151.37 | 391 |
| 2025-11-04 | 158.50 | 158.50 | 153.50 | 156.00 | 153.34 | 23,578 |
| 2025-11-03 | 154.00 | 159.00 | 154.00 | 159.00 | 156.29 | 209 |
| 2025-10-31 | 153.50 | 159.00 | 153.50 | 159.00 | 156.29 | 183 |
| 2025-10-30 | 154.00 | 159.00 | 154.00 | 156.00 | 153.34 | 1,291 |
| 2025-10-29 | 154.00 | 158.50 | 153.93 | 158.00 | 155.30 | 8,540 |
| 2025-10-28 | 153.50 | 159.00 | 153.50 | 159.00 | 156.29 | 898 |
| 2025-10-27 | 154.50 | 159.00 | 154.03 | 159.00 | 156.29 | 25,485 |
| 2025-10-24 | 154.50 | 158.38 | 154.50 | 156.50 | 153.83 | 192 |
| 2025-10-23 | 159.00 | 159.00 | 154.00 | 159.00 | 156.29 | 122 |
| 2025-10-22 | 154.00 | 158.50 | 154.00 | 154.00 | 151.37 | 1,455 |
| 2025-10-21 | 158.50 | 159.00 | 154.50 | 159.00 | 156.29 | 513 |
| 2025-10-20 | 154.50 | 158.50 | 154.50 | 154.50 | 151.86 | 1,014 |
| 2025-10-17 | 159.00 | 159.00 | 154.00 | 154.00 | 151.37 | 27,526 |
| 2025-10-16 | 156.00 | 159.00 | 155.50 | 159.00 | 156.29 | 640 |
| 2025-10-15 | 156.00 | 160.50 | 156.00 | 156.00 | 153.34 | 3,991 |
| 2025-10-14 | 156.00 | 161.00 | 156.00 | 158.00 | 155.30 | 4,592 |
| 2025-10-13 | 156.00 | 161.00 | 156.00 | 159.00 | 156.29 | 10,936 |
| 2025-10-10 | 156.00 | 159.00 | 156.00 | 159.00 | 156.29 | 19,815 |
| 2025-10-09 | 160.00 | 162.50 | 155.50 | 155.50 | 152.85 | 169,159 |
| 2025-10-08 | 156.00 | 159.00 | 156.00 | 157.00 | 154.32 | 7,755 |
| 2025-10-07 | 154.50 | 159.00 | 154.00 | 159.00 | 156.29 | 2,003 |
| 2025-10-06 | 154.50 | 157.90 | 154.00 | 154.00 | 151.37 | 5,290 |
| 2025-10-03 | 155.00 | 158.50 | 152.60 | 157.00 | 154.32 | 28,010 |
| 2025-10-02 | 159.00 | 159.00 | 155.50 | 156.00 | 153.34 | 42,903 |
| 2025-10-01 | 160.00 | 160.67 | 156.50 | 158.50 | 155.80 | 388,952 |
| 2025-09-30 | 162.00 | 162.00 | 156.00 | 160.00 | 157.27 | 34,648 |
| 2025-09-29 | 165.50 | 165.50 | 157.00 | 161.50 | 158.74 | 20,759 |
| 2025-09-26 | 162.00 | 162.00 | 158.50 | 158.50 | 155.80 | 5,792 |
| 2025-09-25 | 165.00 | 168.48 | 158.50 | 158.50 | 155.80 | 35,102 |
| 2025-09-24 | 165.50 | 170.00 | 165.50 | 170.00 | 167.10 | 7,890 |
| 2025-09-23 | 163.00 | 169.00 | 162.50 | 169.00 | 166.12 | 26,369 |
| 2025-09-22 | 167.00 | 167.00 | 163.00 | 166.00 | 163.17 | 1,871 |
| 2025-09-19 | 164.50 | 164.50 | 161.50 | 164.00 | 161.20 | 7,521 |
| 2025-09-18 | 167.00 | 167.00 | 162.00 | 167.00 | 164.15 | 3,029 |
| 2025-09-17 | 162.00 | 167.00 | 162.00 | 167.00 | 164.15 | 2,287 |
| 2025-09-16 | 166.00 | 168.00 | 166.00 | 166.00 | 163.17 | 699 |
| 2025-09-15 | 171.00 | 171.00 | 163.71 | 168.00 | 165.13 | 3,596 |
| 2025-09-12 | 166.00 | 168.00 | 166.00 | 168.00 | 165.13 | 5,006 |
| 2025-09-11 | 165.50 | 169.50 | 162.50 | 168.00 | 165.13 | 14,430 |
| 2025-09-10 | 165.00 | 167.50 | 165.00 | 165.00 | 162.18 | 3,618 |
| 2025-09-09 | 165.50 | 167.25 | 165.50 | 167.25 | 164.40 | 262 |
| 2025-09-08 | 168.00 | 168.00 | 165.00 | 168.00 | 165.13 | 5,985 |
| 2025-09-05 | 166.50 | 170.00 | 166.50 | 168.50 | 165.62 | 2,381 |
| 2025-09-04 | 166.50 | 168.00 | 166.50 | 167.00 | 164.15 | 1,974 |
| 2025-09-03 | 170.00 | 171.00 | 167.94 | 168.00 | 165.13 | 3,756 |
| 2025-09-02 | 170.00 | 170.60 | 167.00 | 170.00 | 167.10 | 44,600 |
| 2025-09-01 | 170.50 | 173.00 | 170.00 | 173.00 | 170.05 | 24,939 |
| 2025-08-29 | 167.50 | 174.00 | 167.50 | 174.00 | 171.03 | 19,494 |
| 2025-08-28 | 170.50 | 173.00 | 168.00 | 173.00 | 170.05 | 5,005 |
| 2025-08-27 | 168.00 | 171.50 | 167.50 | 170.50 | 167.59 | 42,925 |
| 2025-08-26 | 167.50 | 172.50 | 167.50 | 171.50 | 168.57 | 1,409 |
| 2025-08-22 | 170.50 | 170.50 | 167.50 | 170.50 | 167.59 | 9,564 |
| 2025-08-21 | 170.50 | 172.50 | 167.50 | 170.00 | 167.10 | 11,764 |
| 2025-08-20 | 181.00 | 181.00 | 167.50 | 170.00 | 167.10 | 100,936 |
| 2025-08-19 | 187.00 | 187.00 | 181.00 | 181.00 | 177.91 | 202,349 |
| 2025-08-18 | 189.50 | 189.55 | 183.00 | 186.00 | 182.83 | 16,975 |
| 2025-08-15 | 187.00 | 190.00 | 185.00 | 185.00 | 181.84 | 41,426 |
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.