Motorpoint Group (MOTR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Motorpoint Group

Date Open High Low Close* Volume
23/12/2025 141.50p 141.50p 135.00p 135.00p 32070
22/12/2025 133.50p 140.00p 133.50p 135.00p 76267
19/12/2025 136.00p 137.00p 135.00p 135.00p 30051
17/12/2025 135.00p 138.00p 135.00p 136.00p 2878
16/12/2025 136.00p 140.00p 136.00p 137.00p 13566
15/12/2025 136.00p 139.55p 135.72p 136.00p 21394
12/12/2025 139.00p 139.50p 136.00p 136.00p 113682
11/12/2025 136.00p 140.00p 136.00p 139.50p 7507
10/12/2025 136.00p 140.00p 134.50p 138.50p 415
09/12/2025 135.00p 140.00p 135.00p 137.50p 82838
08/12/2025 140.50p 140.50p 131.94p 140.50p 150653
05/12/2025 138.00p 141.25p 138.00p 139.00p 39445
04/12/2025 139.00p 141.00p 137.00p 140.50p 1887
03/12/2025 141.00p 141.00p 139.38p 141.00p 1247
02/12/2025 140.50p 140.50p 136.11p 140.50p 1070
01/12/2025 140.00p 140.00p 137.34p 140.00p 789
28/11/2025 139.00p 140.77p 138.00p 140.50p 551598
27/11/2025 141.00p 141.00p 139.77p 140.00p 28115
26/11/2025 138.00p 141.00p 135.50p 141.00p 6570
25/11/2025 133.00p 138.00p 133.00p 138.00p 1103
24/11/2025 137.50p 137.50p 133.00p 133.00p 25956
21/11/2025 134.00p 137.50p 131.50p 132.00p 19505
20/11/2025 133.00p 137.38p 132.18p 135.75p 132713
19/11/2025 138.00p 140.00p 135.50p 135.50p 22877
18/11/2025 138.00p 142.00p 138.00p 138.00p 36621
17/11/2025 141.00p 144.50p 139.34p 140.00p 92648
14/11/2025 147.00p 148.00p 142.00p 142.00p 14431
13/11/2025 152.00p 156.00p 147.51p 149.00p 37193
12/11/2025 155.00p 158.50p 153.50p 156.50p 9004
11/11/2025 155.00p 156.68p 154.50p 154.50p 12877
10/11/2025 155.00p 156.80p 155.00p 156.00p 10146
07/11/2025 153.50p 156.65p 153.50p 155.00p 7823
06/11/2025 153.50p 157.10p 153.50p 157.00p 9404
05/11/2025 153.00p 157.95p 153.00p 154.00p 391
04/11/2025 158.50p 158.50p 153.50p 156.00p 23578
03/11/2025 154.00p 159.00p 154.00p 159.00p 209
31/10/2025 153.50p 159.00p 153.50p 159.00p 183
30/10/2025 154.00p 159.00p 154.00p 156.00p 1291
29/10/2025 154.00p 158.50p 153.93p 158.00p 8540
28/10/2025 153.50p 159.00p 153.50p 159.00p 898
27/10/2025 154.50p 159.00p 154.03p 159.00p 25485
24/10/2025 154.50p 158.38p 154.50p 156.50p 192
23/10/2025 159.00p 159.00p 154.00p 159.00p 122
22/10/2025 154.00p 158.50p 154.00p 154.00p 1455
21/10/2025 158.50p 159.00p 154.50p 159.00p 513
20/10/2025 154.50p 158.50p 154.50p 154.50p 1014
17/10/2025 159.00p 159.00p 154.00p 154.00p 27526
16/10/2025 156.00p 159.00p 155.50p 159.00p 640
15/10/2025 156.00p 160.50p 156.00p 156.00p 3991
14/10/2025 156.00p 161.00p 156.00p 158.00p 4592
13/10/2025 156.00p 161.00p 156.00p 159.00p 10936
10/10/2025 156.00p 159.00p 156.00p 159.00p 19815
09/10/2025 160.00p 162.50p 155.50p 155.50p 83090
08/10/2025 156.00p 159.00p 156.00p 157.00p 7755
07/10/2025 154.50p 159.00p 154.00p 159.00p 2003
06/10/2025 154.50p 157.90p 154.00p 154.00p 5290
03/10/2025 155.00p 158.50p 152.60p 157.00p 28010
02/10/2025 159.00p 159.00p 155.50p 156.00p 42903
01/10/2025 160.00p 160.67p 156.50p 158.50p 218952
30/09/2025 162.00p 162.00p 156.00p 160.00p 9648
29/09/2025 165.50p 165.50p 157.00p 161.50p 20759
26/09/2025 162.00p 162.00p 158.50p 158.50p 5792
25/09/2025 165.00p 168.48p 158.50p 158.50p 35102
24/09/2025 165.50p 170.00p 165.50p 170.00p 7890
23/09/2025 163.00p 169.00p 162.50p 169.00p 26369
22/09/2025 167.00p 167.00p 163.00p 166.00p 1871
19/09/2025 164.50p 164.50p 161.50p 164.00p 7521
18/09/2025 167.00p 167.00p 162.00p 167.00p 3029
17/09/2025 162.00p 167.00p 162.00p 167.00p 2287
16/09/2025 171.00p 171.00p 168.00p 166.00p 699
15/09/2025 171.00p 171.00p 163.71p 168.00p 3596
12/09/2025 166.00p 168.00p 166.00p 168.00p 5006
11/09/2025 165.00p 165.00p 165.00p 168.00p 14430
10/09/2025 165.00p 167.50p 165.00p 165.00p 3618
09/09/2025 165.50p 167.25p 165.50p 167.25p 262
08/09/2025 168.00p 168.00p 165.00p 168.00p 5985
05/09/2025 166.50p 170.00p 166.50p 168.50p 2381
04/09/2025 166.50p 168.00p 166.50p 167.00p 1974
03/09/2025 170.00p 171.00p 167.94p 168.00p 3756
02/09/2025 170.00p 170.60p 167.00p 170.00p 44600
01/09/2025 170.50p 173.00p 170.00p 173.00p 24939
29/08/2025 167.50p 172.50p 167.50p 174.00p 19494
28/08/2025 170.50p 173.00p 168.00p 173.00p 5005
27/08/2025 168.00p 171.50p 167.50p 170.50p 42925
26/08/2025 167.50p 172.50p 167.50p 171.50p 1409
22/08/2025 170.50p 170.50p 167.50p 170.50p 9564
21/08/2025 170.50p 172.50p 167.50p 170.00p 11764
20/08/2025 181.00p 181.00p 167.50p 170.00p 100936
19/08/2025 187.00p 187.00p 181.00p 181.00p 202349
18/08/2025 189.50p 189.55p 183.00p 186.00p 16975
15/08/2025 187.00p 190.00p 185.00p 185.00p 41426
14/08/2025 187.50p 187.50p 185.00p 187.00p 191156
13/08/2025 188.00p 188.00p 184.50p 185.00p 62518
12/08/2025 187.50p 190.00p 184.70p 187.50p 31817
11/08/2025 184.00p 187.00p 183.50p 184.00p 9199
08/08/2025 183.50p 187.50p 183.50p 183.50p 22670
07/08/2025 184.50p 185.00p 184.00p 184.50p 149561
06/08/2025 184.00p 185.50p 184.00p 184.50p 19737
05/08/2025 181.00p 185.00p 181.00p 185.00p 11334
04/08/2025 185.00p 185.00p 183.00p 183.00p 17435
01/08/2025 184.50p 186.50p 181.50p 185.00p 2550
31/07/2025 181.50p 185.00p 181.50p 185.00p 59418
30/07/2025 183.00p 183.00p 180.00p 181.00p 12534
29/07/2025 187.50p 187.50p 180.50p 180.50p 642844
28/07/2025 184.50p 187.50p 184.00p 184.00p 69728
25/07/2025 181.00p 186.50p 181.00p 185.00p 75267
24/07/2025 182.50p 187.50p 182.50p 184.50p 13389
23/07/2025 184.00p 185.00p 182.00p 182.50p 35099
22/07/2025 179.50p 180.00p 177.50p 180.00p 5688
21/07/2025 180.50p 183.50p 180.00p 180.00p 27024
18/07/2025 179.50p 182.00p 179.50p 180.00p 23946
17/07/2025 178.50p 180.00p 178.50p 178.50p 26513
16/07/2025 176.00p 176.48p 176.00p 176.00p 10652
15/07/2025 176.50p 178.00p 176.00p 176.00p 7121
14/07/2025 176.00p 180.00p 174.72p 175.00p 118877
11/07/2025 179.00p 180.50p 176.00p 176.00p 166625
10/07/2025 178.00p 179.75p 176.50p 178.50p 41697
09/07/2025 180.50p 185.50p 176.00p 176.00p 239393
08/07/2025 178.00p 186.60p 178.00p 185.00p 142501
07/07/2025 179.50p 179.50p 176.00p 179.50p 7206
04/07/2025 177.50p 177.50p 175.00p 177.00p 97967
03/07/2025 176.50p 178.00p 175.00p 178.00p 86538
02/07/2025 175.00p 177.00p 171.00p 177.00p 23022
01/07/2025 173.00p 175.00p 171.50p 174.00p 128216
30/06/2025 170.00p 175.00p 165.50p 173.00p 79143
27/06/2025 170.00p 170.00p 166.00p 169.50p 37304
26/06/2025 167.00p 170.00p 167.00p 170.00p 2687
25/06/2025 165.00p 170.00p 165.00p 170.00p 5234
24/06/2025 170.00p 170.00p 167.00p 170.00p 79375
23/06/2025 170.00p 170.00p 168.00p 170.00p 202900
20/06/2025 170.00p 170.00p 166.77p 170.00p 34116
19/06/2025 170.00p 170.00p 167.00p 170.00p 102539
18/06/2025 170.00p 170.00p 168.97p 170.00p 6836
17/06/2025 168.00p 168.00p 162.00p 168.00p 1760
16/06/2025 168.00p 168.00p 162.50p 168.00p 7254
13/06/2025 161.50p 166.00p 161.00p 165.50p 113669
12/06/2025 162.00p 164.50p 161.00p 161.00p 67083
11/06/2025 161.00p 163.50p 161.00p 162.50p 33689
10/06/2025 162.00p 164.00p 161.00p 164.00p 12099
09/06/2025 162.50p 167.00p 162.50p 164.00p 5321
06/06/2025 170.00p 171.00p 162.00p 164.50p 37838
05/06/2025 152.00p 168.00p 151.28p 168.00p 88135
04/06/2025 150.50p 153.00p 150.00p 150.00p 3169
03/06/2025 150.50p 153.50p 150.00p 151.50p 15980
02/06/2025 149.50p 153.50p 148.50p 153.50p 25196
30/05/2025 145.00p 148.50p 143.00p 148.50p 142754
29/05/2025 142.00p 145.00p 142.00p 145.00p 66726
28/05/2025 141.00p 141.00p 141.00p 141.00p 3078
27/05/2025 141.50p 142.00p 140.83p 142.00p 11395
23/05/2025 144.00p 149.50p 143.00p 143.00p 48711
22/05/2025 145.00p 149.00p 142.50p 146.00p 63312
21/05/2025 139.00p 145.00p 138.50p 145.00p 52225
20/05/2025 136.50p 139.00p 136.50p 139.00p 17337
19/05/2025 137.50p 139.50p 137.50p 138.50p 484
16/05/2025 138.50p 139.50p 138.50p 139.25p 3732
15/05/2025 139.50p 139.50p 137.50p 139.00p 8512
14/05/2025 138.50p 138.50p 135.98p 138.50p 27037
13/05/2025 135.50p 138.50p 135.50p 137.50p 38004
12/05/2025 136.00p 140.00p 134.76p 140.00p 24227
09/05/2025 137.00p 140.00p 134.50p 140.00p 68191
08/05/2025 132.50p 135.00p 132.00p 135.00p 43791
07/05/2025 137.00p 138.50p 132.00p 135.50p 110603
06/05/2025 141.00p 142.00p 136.54p 138.00p 25301
02/05/2025 134.00p 141.00p 129.50p 141.00p 206132
01/05/2025 135.50p 135.50p 130.00p 131.50p 68708
30/04/2025 139.50p 139.75p 136.00p 138.00p 276400
29/04/2025 143.50p 143.50p 139.00p 142.00p 31054
28/04/2025 142.00p 143.50p 140.00p 143.50p 60737
25/04/2025 145.50p 145.50p 142.24p 143.50p 126413
24/04/2025 138.50p 146.12p 137.50p 143.00p 79132
23/04/2025 132.00p 139.00p 130.00p 137.00p 37815
22/04/2025 126.50p 131.50p 126.50p 130.00p 46271
17/04/2025 128.00p 128.00p 127.00p 128.00p 15672
16/04/2025 128.50p 129.00p 126.00p 129.00p 52670
15/04/2025 127.00p 125.25p 123.46p 125.25p 1021
14/04/2025 127.00p 128.50p 125.50p 127.00p 41846
11/04/2025 125.00p 131.00p 125.00p 125.00p 74636
10/04/2025 131.00p 131.00p 127.50p 127.50p 34055
09/04/2025 127.00p 127.25p 124.50p 126.50p 172141
08/04/2025 123.00p 127.68p 123.00p 126.00p 72075
07/04/2025 130.00p 130.00p 123.50p 125.00p 95523
04/04/2025 129.00p 133.00p 126.50p 130.00p 69425
03/04/2025 128.00p 129.00p 126.00p 129.00p 29711
02/04/2025 127.00p 128.00p 125.00p 126.50p 399
01/04/2025 127.00p 127.00p 127.00p 127.00p 21984
31/03/2025 126.50p 125.74p 124.27p 125.25p 2144
28/03/2025 126.50p 128.00p 124.50p 126.25p 51178
27/03/2025 126.00p 126.00p 124.20p 126.00p 68
26/03/2025 126.00p 127.00p 126.50p 126.50p 0
25/03/2025 126.00p 128.00p 125.00p 127.00p 14120
24/03/2025 126.00p 128.00p 124.52p 126.00p 1540
21/03/2025 124.00p 128.00p 124.00p 124.00p 2051
20/03/2025 123.00p 128.00p 123.00p 127.00p 20710
19/03/2025 126.50p 127.00p 123.00p 127.00p 48840
18/03/2025 122.50p 127.00p 122.50p 125.00p 20
17/03/2025 128.00p 128.00p 123.00p 123.00p 1235
14/03/2025 126.50p 126.50p 126.25p 126.50p 11
13/03/2025 125.00p 126.00p 121.50p 125.00p 81500
12/03/2025 122.50p 125.00p 122.00p 123.00p 48483
11/03/2025 123.00p 126.00p 121.96p 124.00p 113619

*Close Price adjusted for both dividends and splits