Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 187.00 | 190.00 | 185.00 | 185.00 | 181.84 | 41,426 |
| 2025-08-14 | 187.50 | 187.50 | 185.00 | 187.00 | 183.81 | 191,156 |
| 2025-08-13 | 188.00 | 188.00 | 184.50 | 185.00 | 181.84 | 62,518 |
| 2025-08-12 | 187.50 | 190.00 | 184.70 | 187.50 | 184.30 | 31,817 |
| 2025-08-11 | 184.00 | 187.00 | 183.50 | 184.00 | 180.86 | 9,199 |
| 2025-08-08 | 183.50 | 187.50 | 183.50 | 183.50 | 180.37 | 22,670 |
| 2025-08-07 | 184.50 | 185.00 | 184.00 | 184.50 | 181.35 | 149,561 |
| 2025-08-06 | 184.00 | 185.50 | 184.00 | 184.50 | 181.35 | 19,737 |
| 2025-08-05 | 181.00 | 185.00 | 181.00 | 185.00 | 181.84 | 11,334 |
| 2025-08-04 | 185.00 | 185.00 | 183.00 | 183.00 | 179.88 | 17,435 |
| 2025-08-01 | 184.50 | 186.50 | 181.50 | 185.00 | 181.84 | 2,550 |
| 2025-07-31 | 181.50 | 185.00 | 181.50 | 185.00 | 181.84 | 89,418 |
| 2025-07-30 | 183.00 | 183.00 | 180.00 | 181.00 | 177.91 | 12,534 |
| 2025-07-29 | 187.50 | 187.50 | 180.50 | 180.50 | 177.42 | 642,844 |
| 2025-07-28 | 184.50 | 187.50 | 184.00 | 184.00 | 180.86 | 69,728 |
| 2025-07-25 | 181.00 | 186.50 | 181.00 | 185.00 | 181.84 | 75,267 |
| 2025-07-24 | 182.50 | 187.50 | 182.50 | 184.50 | 181.35 | 13,389 |
| 2025-07-23 | 184.00 | 185.00 | 182.00 | 182.50 | 179.39 | 35,099 |
| 2025-07-22 | 179.50 | 180.00 | 177.50 | 180.00 | 176.93 | 5,688 |
| 2025-07-21 | 180.50 | 183.50 | 180.00 | 180.00 | 176.93 | 27,024 |
| 2025-07-18 | 179.50 | 182.00 | 179.50 | 180.00 | 176.93 | 23,946 |
| 2025-07-17 | 178.50 | 180.00 | 178.50 | 178.50 | 175.45 | 26,513 |
| 2025-07-16 | 176.00 | 176.48 | 176.00 | 176.00 | 173.00 | 10,655 |
| 2025-07-15 | 176.50 | 178.00 | 176.00 | 176.00 | 173.00 | 7,121 |
| 2025-07-14 | 176.00 | 180.00 | 174.72 | 175.00 | 172.01 | 118,877 |
| 2025-07-11 | 179.00 | 180.50 | 176.00 | 176.00 | 173.00 | 166,625 |
| 2025-07-10 | 178.00 | 179.75 | 176.50 | 178.50 | 175.45 | 41,697 |
| 2025-07-09 | 180.50 | 185.50 | 176.00 | 176.00 | 173.00 | 239,393 |
| 2025-07-08 | 178.00 | 186.60 | 178.00 | 185.00 | 181.84 | 142,501 |
| 2025-07-07 | 179.50 | 179.50 | 176.00 | 179.50 | 176.44 | 7,206 |
| 2025-07-04 | 177.50 | 177.50 | 175.00 | 177.00 | 173.98 | 97,967 |
| 2025-07-03 | 176.50 | 178.00 | 175.00 | 178.00 | 174.96 | 86,538 |
| 2025-07-02 | 175.00 | 177.00 | 171.00 | 177.00 | 173.00 | 23,022 |
| 2025-07-01 | 173.00 | 175.00 | 171.50 | 174.00 | 170.06 | 128,216 |
| 2025-06-30 | 170.00 | 175.00 | 165.50 | 173.00 | 169.09 | 79,143 |
| 2025-06-27 | 170.00 | 170.00 | 166.00 | 169.50 | 165.67 | 37,304 |
| 2025-06-26 | 167.00 | 170.00 | 167.00 | 170.00 | 166.16 | 3,054 |
| 2025-06-25 | 165.00 | 170.00 | 165.00 | 170.00 | 166.16 | 5,234 |
| 2025-06-24 | 170.00 | 170.00 | 167.00 | 170.00 | 166.16 | 79,375 |
| 2025-06-23 | 170.00 | 170.00 | 168.00 | 170.00 | 166.16 | 202,900 |
| 2025-06-20 | 170.00 | 170.00 | 166.77 | 170.00 | 166.16 | 34,116 |
| 2025-06-19 | 170.00 | 170.00 | 167.00 | 170.00 | 166.16 | 102,539 |
| 2025-06-18 | 170.00 | 170.00 | 168.97 | 170.00 | 166.16 | 6,836 |
| 2025-06-17 | 168.00 | 168.00 | 162.00 | 168.00 | 164.20 | 1,760 |
| 2025-06-16 | 168.00 | 168.00 | 162.50 | 168.00 | 164.20 | 7,254 |
| 2025-06-13 | 161.50 | 166.00 | 161.00 | 165.50 | 161.76 | 113,669 |
| 2025-06-12 | 162.00 | 164.50 | 161.00 | 161.00 | 157.36 | 67,083 |
| 2025-06-11 | 161.00 | 163.50 | 161.00 | 162.50 | 158.82 | 33,689 |
| 2025-06-10 | 162.00 | 164.00 | 161.00 | 164.00 | 160.29 | 12,099 |
| 2025-06-09 | 162.50 | 167.00 | 162.50 | 164.00 | 160.29 | 5,321 |
| 2025-06-06 | 170.00 | 171.00 | 162.00 | 164.50 | 160.78 | 37,838 |
| 2025-06-05 | 152.00 | 168.00 | 151.28 | 168.00 | 164.20 | 88,135 |
| 2025-06-04 | 150.50 | 153.00 | 150.00 | 150.00 | 146.61 | 3,169 |
| 2025-06-03 | 150.50 | 153.50 | 150.00 | 151.50 | 148.07 | 15,980 |
| 2025-06-02 | 149.50 | 153.50 | 148.50 | 153.50 | 150.03 | 25,196 |
| 2025-05-30 | 145.00 | 148.50 | 143.00 | 148.50 | 145.14 | 142,754 |
| 2025-05-29 | 142.00 | 145.00 | 142.00 | 145.00 | 141.72 | 66,726 |
| 2025-05-28 | 141.00 | 141.00 | 141.00 | 141.00 | 137.81 | 3,078 |
| 2025-05-27 | 141.50 | 142.00 | 140.83 | 142.00 | 138.79 | 11,395 |
| 2025-05-23 | 144.00 | 149.50 | 143.00 | 143.00 | 139.77 | 48,711 |
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.