Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 126.00 | 128.00 | 126.00 | 128.00 | 125.11 | 6,980 |
| 2025-02-21 | 124.00 | 126.00 | 122.00 | 124.00 | 121.20 | 3,952 |
| 2025-02-20 | 124.00 | 124.00 | 123.24 | 124.00 | 121.20 | 21,115 |
| 2025-02-19 | 124.00 | 126.00 | 123.00 | 124.50 | 121.68 | 37,043 |
| 2025-02-18 | 123.00 | 125.50 | 121.94 | 123.00 | 120.22 | 5,564 |
| 2025-02-17 | 121.50 | 126.00 | 121.50 | 123.00 | 120.22 | 48,511 |
| 2025-02-14 | 122.50 | 125.65 | 122.50 | 124.25 | 121.44 | 1,209 |
| 2025-02-13 | 123.34 | 124.46 | 123.34 | 124.25 | 121.44 | 6,155 |
| 2025-02-12 | 121.00 | 124.24 | 121.00 | 124.00 | 121.20 | 1,163 |
| 2025-02-11 | 122.50 | 126.00 | 122.50 | 122.50 | 119.73 | 5,851 |
| 2025-02-10 | 122.00 | 126.00 | 122.00 | 122.00 | 119.24 | 1,160,045 |
| 2025-02-07 | 123.50 | 125.50 | 122.00 | 122.00 | 119.24 | 56,862 |
| 2025-02-06 | 121.00 | 125.00 | 121.00 | 125.00 | 122.17 | 27,414 |
| 2025-02-05 | 121.00 | 125.50 | 120.00 | 120.00 | 117.29 | 3,421 |
| 2025-02-04 | 124.00 | 127.50 | 120.50 | 120.50 | 117.77 | 9,010 |
| 2025-02-03 | 121.50 | 127.00 | 121.24 | 127.00 | 124.13 | 2,143 |
| 2025-01-31 | 120.50 | 125.00 | 120.50 | 125.00 | 122.17 | 113,897 |
| 2025-01-30 | 121.93 | 124.02 | 120.89 | 123.25 | 120.46 | 9,320 |
| 2025-01-29 | 121.93 | 123.25 | 120.50 | 123.25 | 120.46 | 5,003 |
| 2025-01-28 | 123.50 | 126.00 | 120.50 | 123.25 | 120.46 | 4,780 |
| 2025-01-27 | 122.81 | 125.40 | 122.81 | 123.25 | 120.46 | 2,470 |
| 2025-01-24 | 126.55 | 126.55 | 121.50 | 124.25 | 121.44 | 68 |
| 2025-01-23 | 127.00 | 127.00 | 120.50 | 127.00 | 124.13 | 5,493 |
| 2025-01-22 | 126.50 | 126.50 | 124.25 | 124.25 | 121.44 | 6,283 |
| 2025-01-21 | 121.50 | 128.00 | 121.50 | 124.00 | 121.20 | 57,063 |
| 2025-01-20 | 115.00 | 118.75 | 115.00 | 118.75 | 116.06 | 240,699 |
| 2025-01-17 | 117.00 | 121.50 | 115.00 | 116.00 | 113.38 | 32,360 |
| 2025-01-16 | 120.00 | 120.00 | 116.50 | 119.00 | 116.31 | 37,613 |
| 2025-01-15 | 120.50 | 121.00 | 120.00 | 120.25 | 117.53 | 13,671 |
| 2025-01-14 | 121.00 | 125.00 | 120.00 | 120.00 | 117.29 | 20,816 |
| 2025-01-13 | 125.50 | 128.36 | 121.50 | 121.50 | 118.75 | 38,132 |
| 2025-01-10 | 130.50 | 133.50 | 125.00 | 125.00 | 122.17 | 16,831 |
| 2025-01-09 | 130.50 | 135.00 | 130.00 | 130.00 | 127.06 | 14,254 |
| 2025-01-08 | 133.00 | 134.50 | 130.50 | 130.50 | 127.55 | 53,536 |
| 2025-01-07 | 130.50 | 133.06 | 130.50 | 133.00 | 129.99 | 35,023 |
| 2025-01-06 | 130.50 | 133.00 | 130.00 | 133.00 | 129.99 | 18,348 |
| 2025-01-03 | 130.00 | 133.50 | 129.00 | 130.50 | 127.55 | 22,137 |
| 2025-01-02 | 132.00 | 135.00 | 127.99 | 135.00 | 131.95 | 1,348 |
| 2024-12-31 | 132.00 | 134.00 | 128.16 | 133.50 | 130.48 | 8,744 |
| 2024-12-30 | 134.00 | 134.00 | 129.91 | 131.00 | 128.04 | 15,778 |
| 2024-12-27 | 130.00 | 133.50 | 127.00 | 133.50 | 130.48 | 200,516 |
| 2024-12-24 | 130.00 | 133.50 | 130.00 | 133.50 | 130.48 | 2,639 |
| 2024-12-23 | 133.50 | 139.68 | 130.00 | 133.50 | 130.48 | 23,674 |
| 2024-12-20 | 133.00 | 135.50 | 133.00 | 135.50 | 132.44 | 100,335 |
| 2024-12-19 | 134.00 | 136.50 | 133.00 | 133.50 | 130.48 | 44,747 |
| 2024-12-18 | 136.00 | 136.50 | 135.50 | 136.50 | 133.41 | 14,054 |
| 2024-12-17 | 136.00 | 137.00 | 134.50 | 136.00 | 132.92 | 80,871 |
| 2024-12-16 | 136.00 | 137.00 | 136.00 | 136.50 | 133.41 | 113,575 |
| 2024-12-13 | 138.50 | 139.00 | 136.00 | 136.50 | 133.41 | 21,324 |
| 2024-12-12 | 138.50 | 139.50 | 138.50 | 139.00 | 135.86 | 54,075 |
| 2024-12-11 | 138.00 | 139.50 | 136.00 | 139.50 | 136.34 | 43,369 |
| 2024-12-10 | 137.50 | 140.00 | 137.50 | 140.00 | 136.83 | 19,740 |
| 2024-12-09 | 139.50 | 140.00 | 137.00 | 139.50 | 136.34 | 34,890 |
| 2024-12-06 | 137.00 | 139.25 | 135.00 | 137.00 | 133.90 | 38,089 |
| 2024-12-05 | 137.50 | 140.00 | 137.50 | 138.50 | 135.37 | 60,444 |
| 2024-12-04 | 135.00 | 139.00 | 135.00 | 139.00 | 135.86 | 92,762 |
| 2024-12-03 | 128.50 | 137.05 | 128.50 | 136.00 | 132.92 | 113,975 |
| 2024-12-02 | 130.50 | 136.00 | 128.00 | 130.00 | 127.06 | 117,385 |
| 2024-11-29 | 133.50 | 136.50 | 130.00 | 133.00 | 129.99 | 28,846 |
| 2024-11-28 | 130.50 | 131.50 | 129.50 | 129.50 | 126.57 | 92,313 |
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.