Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/11/2024 124.00p 125.00p 122.50p 124.00p 7916
20/11/2024 125.00p 129.50p 124.11p 124.50p 98722
19/11/2024 125.50p 131.50p 125.00p 125.00p 145243
18/11/2024 128.50p 135.00p 127.00p 127.00p 59098
15/11/2024 126.50p 134.48p 126.00p 128.50p 76402
14/11/2024 127.50p 134.50p 126.00p 128.50p 69316
13/11/2024 132.00p 132.00p 126.95p 132.00p 70370
12/11/2024 135.50p 135.50p 133.00p 135.00p 9637
11/11/2024 135.00p 139.50p 132.30p 133.25p 4952
08/11/2024 138.50p 139.50p 132.68p 135.00p 101708
07/11/2024 138.00p 139.50p 135.00p 137.50p 232060
06/11/2024 144.50p 144.50p 138.50p 140.00p 46567
05/11/2024 139.00p 144.50p 139.00p 139.00p 152148
04/11/2024 144.00p 144.50p 140.00p 140.00p 51083
01/11/2024 140.00p 144.50p 140.00p 142.50p 71952
31/10/2024 150.00p 158.00p 140.00p 142.00p 53117
30/10/2024 155.00p 159.50p 151.00p 152.00p 234806
29/10/2024 170.00p 171.50p 151.20p 158.00p 408174
28/10/2024 169.00p 174.50p 169.00p 170.00p 108729
25/10/2024 171.00p 175.00p 171.00p 174.00p 35275
24/10/2024 168.50p 174.50p 168.50p 172.50p 70188
23/10/2024 171.00p 174.00p 171.00p 172.50p 104946
22/10/2024 173.50p 174.25p 170.50p 173.00p 68728
21/10/2024 174.50p 174.50p 172.15p 173.00p 27948
18/10/2024 168.50p 174.50p 168.50p 171.00p 61000
17/10/2024 170.00p 174.50p 168.50p 174.50p 86138
16/10/2024 167.00p 177.47p 165.00p 174.00p 94022
15/10/2024 165.00p 168.00p 163.76p 168.00p 95730
14/10/2024 163.50p 165.51p 160.50p 165.00p 103968
11/10/2024 164.50p 165.00p 162.05p 163.50p 46938
10/10/2024 162.00p 165.00p 161.00p 165.00p 23326
09/10/2024 162.00p 165.32p 155.50p 165.00p 181222
08/10/2024 155.00p 160.00p 147.00p 160.00p 388328
07/10/2024 149.00p 154.50p 149.00p 153.00p 24207
04/10/2024 155.00p 155.00p 149.01p 150.50p 88101
03/10/2024 154.50p 154.50p 150.00p 152.50p 52364
02/10/2024 149.50p 152.50p 143.50p 152.50p 36401
01/10/2024 144.00p 149.50p 142.00p 149.50p 12310
30/09/2024 146.50p 147.00p 140.00p 147.00p 44330
27/09/2024 147.50p 147.50p 142.00p 142.00p 5530
26/09/2024 145.00p 149.00p 143.20p 149.00p 5498
25/09/2024 142.00p 145.75p 142.00p 145.75p 113
24/09/2024 145.00p 145.24p 142.25p 142.25p 15013
23/09/2024 145.50p 149.50p 145.00p 145.00p 7171
20/09/2024 148.50p 154.20p 145.50p 145.50p 39846
19/09/2024 152.50p 152.50p 149.70p 151.50p 7053
18/09/2024 150.00p 153.42p 149.00p 149.00p 7577
17/09/2024 148.00p 152.18p 148.00p 148.00p 14047
16/09/2024 153.00p 153.00p 148.50p 150.50p 44353
13/09/2024 148.50p 154.50p 148.50p 153.50p 11787
12/09/2024 149.00p 154.50p 148.50p 150.00p 25347
11/09/2024 150.50p 155.00p 150.00p 152.00p 24964
10/09/2024 154.00p 154.50p 150.50p 154.00p 3968
09/09/2024 160.00p 160.00p 152.00p 153.00p 8521
06/09/2024 144.50p 160.00p 144.50p 160.00p 93153
05/09/2024 144.50p 144.50p 143.00p 144.50p 11044
04/09/2024 143.50p 144.50p 142.00p 144.50p 47861
03/09/2024 141.00p 143.89p 140.50p 143.50p 10080
02/09/2024 141.00p 143.50p 141.00p 143.50p 38737
30/08/2024 140.50p 144.50p 140.50p 143.50p 12436
29/08/2024 143.00p 144.50p 142.50p 144.50p 70416
28/08/2024 136.00p 143.00p 136.00p 143.00p 66323
27/08/2024 142.50p 143.00p 141.00p 143.00p 124904
23/08/2024 142.50p 143.00p 142.50p 142.50p 19836
22/08/2024 139.00p 143.00p 139.00p 143.00p 29614
21/08/2024 142.50p 143.00p 140.50p 143.00p 12589
20/08/2024 139.50p 143.00p 139.50p 143.00p 65177
19/08/2024 140.50p 142.29p 139.53p 141.00p 11996
16/08/2024 139.50p 141.25p 139.00p 141.25p 18765
15/08/2024 136.00p 139.00p 136.00p 139.00p 20064
14/08/2024 138.00p 138.10p 138.00p 138.00p 11167
13/08/2024 135.00p 140.00p 138.00p 138.75p 11652
12/08/2024 135.00p 140.50p 135.00p 138.00p 35126
09/08/2024 135.00p 137.47p 135.00p 137.00p 47836
08/08/2024 135.00p 140.50p 135.00p 140.00p 157644
07/08/2024 137.00p 140.90p 136.35p 140.00p 35713
06/08/2024 140.50p 140.50p 136.50p 136.50p 255307
05/08/2024 141.00p 141.02p 140.00p 140.50p 43998
02/08/2024 142.00p 142.01p 142.00p 142.00p 27878
01/08/2024 142.50p 142.50p 142.00p 142.00p 10478
31/07/2024 142.00p 142.50p 142.00p 142.00p 66400
30/07/2024 142.00p 142.08p 141.50p 142.00p 73439
29/07/2024 141.50p 141.50p 141.00p 141.50p 10078
26/07/2024 141.00p 142.00p 141.00p 141.50p 10001
25/07/2024 141.00p 141.08p 140.00p 141.00p 82754
24/07/2024 141.50p 141.78p 141.50p 141.50p 50457
23/07/2024 141.50p 142.00p 141.00p 141.50p 113703
22/07/2024 141.00p 141.50p 140.06p 141.50p 31419
19/07/2024 140.50p 141.55p 140.50p 141.25p 63319
18/07/2024 141.00p 141.00p 141.00p 141.00p 377
17/07/2024 138.50p 142.50p 138.50p 140.00p 74314
16/07/2024 138.50p 138.67p 138.50p 138.50p 15126
15/07/2024 138.50p 139.50p 138.50p 139.50p 79139
12/07/2024 137.50p 139.00p 137.50p 138.50p 42616
11/07/2024 140.00p 141.00p 139.23p 141.00p 70159
10/07/2024 139.00p 141.50p 139.00p 141.50p 112698
09/07/2024 138.00p 142.50p 138.00p 142.50p 25105
08/07/2024 137.50p 143.00p 137.50p 143.00p 235264
05/07/2024 138.00p 140.50p 138.00p 138.00p 26029
04/07/2024 142.00p 143.00p 138.00p 138.00p 73169
03/07/2024 141.00p 142.00p 139.00p 139.00p 132942
02/07/2024 141.00p 143.00p 141.00p 143.00p 19334
01/07/2024 140.50p 144.50p 140.50p 142.00p 47349
28/06/2024 139.50p 144.00p 139.50p 141.00p 48659
27/06/2024 142.00p 144.50p 138.00p 138.00p 67826
26/06/2024 145.00p 145.00p 142.50p 142.50p 27242
25/06/2024 144.00p 145.14p 137.81p 142.50p 147545
24/06/2024 144.00p 145.50p 142.50p 144.50p 128824
21/06/2024 144.00p 145.00p 142.50p 145.00p 234060
20/06/2024 144.00p 144.50p 143.28p 144.00p 63168
19/06/2024 140.00p 144.00p 140.00p 144.00p 39863
18/06/2024 142.00p 144.00p 135.00p 144.00p 116439
17/06/2024 141.00p 142.00p 139.00p 141.00p 1185
14/06/2024 138.00p 141.50p 134.25p 139.00p 133948
13/06/2024 142.00p 142.00p 135.05p 140.00p 111957
12/06/2024 141.00p 142.62p 141.00p 142.50p 45164
11/06/2024 143.50p 143.50p 139.50p 142.50p 2806
10/06/2024 141.00p 141.50p 140.00p 141.50p 31435
07/06/2024 144.00p 144.00p 141.00p 142.00p 27070
06/06/2024 143.00p 144.00p 142.00p 144.00p 32775
05/06/2024 140.00p 142.00p 140.00p 141.50p 52232
04/06/2024 144.00p 144.00p 140.56p 141.50p 6848
03/06/2024 141.50p 143.50p 139.50p 141.50p 17207
31/05/2024 143.00p 143.11p 140.00p 141.00p 33065
30/05/2024 139.00p 143.00p 139.00p 140.00p 111152
29/05/2024 143.00p 144.00p 139.50p 139.50p 60994
28/05/2024 138.50p 143.00p 137.31p 143.00p 185476
24/05/2024 139.50p 143.00p 139.00p 143.00p 95997
23/05/2024 142.50p 143.00p 140.00p 143.00p 74597
22/05/2024 140.00p 141.50p 139.00p 141.50p 60514
21/05/2024 138.50p 142.50p 138.45p 142.50p 129341
20/05/2024 142.00p 142.53p 140.00p 140.00p 133510
17/05/2024 143.50p 144.00p 142.00p 142.00p 162858
16/05/2024 144.00p 144.00p 141.00p 144.00p 5957
15/05/2024 144.50p 145.00p 140.50p 144.50p 238788
14/05/2024 143.00p 145.00p 143.00p 144.50p 68038
13/05/2024 144.50p 145.00p 141.00p 145.00p 21489
10/05/2024 144.50p 145.00p 141.00p 145.00p 2729
09/05/2024 144.00p 144.50p 140.50p 144.50p 23814
08/05/2024 144.00p 145.00p 144.00p 145.00p 1763
07/05/2024 141.50p 144.50p 140.50p 143.00p 6259
03/05/2024 141.50p 144.29p 141.50p 143.00p 181894
02/05/2024 142.00p 142.00p 140.32p 141.50p 368149
01/05/2024 139.00p 142.00p 139.00p 141.00p 111654
30/04/2024 138.00p 140.00p 138.00p 139.50p 45821
29/04/2024 140.00p 142.00p 139.00p 139.50p 79636
26/04/2024 136.00p 140.00p 133.50p 140.00p 6244
25/04/2024 138.00p 139.00p 138.00p 139.00p 3965
24/04/2024 138.50p 138.50p 137.00p 138.50p 35024
23/04/2024 137.00p 139.00p 137.00p 139.00p 13550
22/04/2024 137.00p 138.06p 135.50p 138.00p 42400
19/04/2024 136.50p 138.00p 136.50p 138.00p 3306
18/04/2024 138.00p 138.00p 136.00p 138.00p 3442
17/04/2024 138.00p 138.00p 136.00p 138.00p 20223
16/04/2024 136.00p 137.50p 134.00p 137.50p 184296
15/04/2024 136.00p 136.00p 135.01p 136.00p 3590
12/04/2024 136.00p 136.00p 134.00p 135.50p 10993
11/04/2024 136.00p 136.00p 135.00p 135.50p 8810
10/04/2024 133.50p 136.00p 133.28p 136.00p 70896
09/04/2024 136.00p 136.07p 135.00p 136.00p 45342
08/04/2024 134.50p 136.50p 134.00p 136.00p 368698
05/04/2024 133.50p 136.17p 133.00p 134.00p 115501
04/04/2024 135.00p 136.33p 131.50p 134.00p 220777
03/04/2024 132.00p 134.50p 132.00p 133.50p 35820
02/04/2024 132.00p 135.00p 132.00p 132.00p 72103
28/03/2024 135.00p 134.26p 131.00p 134.00p 23618
27/03/2024 135.00p 135.00p 132.00p 133.00p 12646
26/03/2024 131.00p 134.50p 132.00p 132.00p 2946
25/03/2024 131.00p 132.00p 130.02p 132.00p 17110
22/03/2024 129.00p 131.82p 129.00p 130.00p 6566
21/03/2024 132.00p 132.42p 132.00p 132.00p 1939
20/03/2024 129.00p 132.75p 129.00p 132.25p 1437
19/03/2024 129.00p 134.50p 132.75p 132.75p 49
18/03/2024 129.00p 133.50p 129.00p 129.00p 3181
15/03/2024 132.50p 134.00p 129.50p 129.50p 35441
14/03/2024 130.00p 134.50p 128.50p 129.50p 53135
13/03/2024 132.50p 132.59p 132.00p 132.00p 83976
12/03/2024 131.00p 135.00p 131.00p 133.75p 814444
11/03/2024 126.00p 129.00p 126.00p 129.00p 8798
08/03/2024 125.50p 126.75p 125.63p 126.75p 167
07/03/2024 125.50p 128.28p 125.50p 125.50p 1590
06/03/2024 126.00p 128.80p 125.70p 128.00p 15534
05/03/2024 127.00p 130.50p 126.05p 128.25p 9210
04/03/2024 127.50p 129.00p 127.00p 128.50p 16335
01/03/2024 128.00p 131.00p 126.50p 128.50p 19036
29/02/2024 129.50p 131.00p 123.50p 131.00p 15183
28/02/2024 124.00p 125.00p 123.00p 123.50p 3207
27/02/2024 126.00p 127.00p 124.00p 124.00p 24512
26/02/2024 128.50p 130.00p 126.00p 126.00p 57462
23/02/2024 129.00p 131.72p 124.50p 126.00p 116227
22/02/2024 123.50p 128.50p 123.50p 128.00p 47714
21/02/2024 125.50p 127.00p 123.00p 123.00p 2375
20/02/2024 125.00p 130.00p 124.00p 127.00p 61977
19/02/2024 118.50p 125.00p 115.50p 121.00p 30001
16/02/2024 116.00p 118.15p 113.50p 116.00p 1122
15/02/2024 114.00p 118.00p 109.50p 118.00p 35335
14/02/2024 109.00p 114.00p 109.00p 111.75p 37003
13/02/2024 106.50p 109.00p 106.50p 109.00p 12420
12/02/2024 104.00p 106.25p 104.00p 106.25p 9976
09/02/2024 105.00p 106.00p 104.00p 104.00p 14292

*Close Price adjusted for both dividends and splits