Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2018 229.00p 235.00p 229.00p 233.00p 89263
28/08/2018 233.00p 233.37p 229.00p 232.00p 62913
24/08/2018 239.00p 239.00p 225.00p 225.00p 55291
23/08/2018 233.00p 238.00p 231.00p 233.00p 5830
22/08/2018 233.00p 239.00p 228.00p 228.00p 9009
21/08/2018 230.00p 240.00p 229.00p 234.00p 62251
20/08/2018 225.00p 239.00p 225.00p 239.00p 5143
17/08/2018 228.00p 231.72p 225.00p 225.00p 46284
16/08/2018 222.00p 227.00p 222.00p 223.00p 40145
15/08/2018 225.00p 232.62p 222.00p 227.00p 63616
14/08/2018 227.00p 234.00p 227.00p 227.00p 81286
13/08/2018 232.00p 235.00p 225.00p 228.00p 64013
10/08/2018 232.00p 238.00p 232.00p 238.00p 12163
09/08/2018 235.00p 238.00p 233.00p 234.00p 51724
08/08/2018 235.00p 237.00p 232.00p 232.00p 38554
07/08/2018 236.00p 237.00p 234.00p 234.00p 16906
06/08/2018 233.00p 237.60p 233.00p 235.00p 16848
03/08/2018 233.00p 238.50p 232.00p 235.00p 43530
02/08/2018 239.00p 245.00p 234.00p 236.00p 35610
01/08/2018 238.00p 239.00p 238.00p 239.00p 1262
31/07/2018 238.00p 243.00p 238.00p 239.00p 23127
30/07/2018 233.00p 240.00p 233.00p 238.00p 6702
27/07/2018 240.00p 241.08p 240.00p 240.00p 11819
26/07/2018 238.00p 240.04p 237.00p 237.00p 5967
25/07/2018 238.00p 244.00p 238.00p 239.00p 16362
24/07/2018 233.00p 249.00p 233.00p 238.00p 55507
23/07/2018 233.00p 241.00p 233.00p 240.00p 8767
20/07/2018 240.00p 243.96p 239.99p 242.00p 26213
19/07/2018 238.00p 244.60p 238.00p 238.00p 23458
18/07/2018 242.00p 242.50p 235.00p 235.00p 53389
17/07/2018 240.00p 242.00p 240.00p 242.00p 41866
16/07/2018 240.00p 244.40p 240.00p 242.00p 298793
13/07/2018 242.00p 246.00p 240.00p 242.00p 4146
12/07/2018 240.00p 244.00p 238.00p 241.00p 9428
11/07/2018 245.00p 245.00p 241.38p 242.00p 20336
10/07/2018 240.00p 243.00p 240.00p 241.00p 63077
09/07/2018 234.00p 245.00p 231.00p 239.00p 154715
06/07/2018 236.00p 237.45p 235.00p 236.00p 35933
05/07/2018 238.00p 238.00p 229.00p 233.50p 238088
04/07/2018 234.00p 236.00p 234.00p 236.00p 40691
03/07/2018 233.00p 235.00p 231.00p 233.00p 358188
02/07/2018 236.00p 236.00p 230.00p 232.00p 113563
29/06/2018 227.00p 235.56p 225.00p 233.00p 11381753
28/06/2018 253.00p 258.00p 252.00p 258.00p 3556
27/06/2018 252.00p 256.00p 252.00p 253.00p 5700
26/06/2018 252.00p 252.00p 252.00p 252.00p 6366
25/06/2018 254.00p 262.90p 251.00p 254.00p 24504
22/06/2018 251.00p 259.01p 251.00p 253.00p 25847
21/06/2018 253.00p 259.00p 248.38p 255.00p 11377
20/06/2018 256.00p 256.00p 251.00p 255.00p 42309
19/06/2018 244.00p 247.00p 243.30p 246.50p 6210
18/06/2018 256.00p 256.25p 246.00p 249.00p 85535
15/06/2018 250.00p 257.00p 248.00p 254.00p 64923
14/06/2018 241.00p 250.00p 241.00p 248.00p 137670
13/06/2018 248.00p 250.00p 240.00p 240.00p 62494
12/06/2018 260.00p 260.00p 238.50p 246.00p 245492
11/06/2018 255.00p 268.00p 246.00p 261.00p 47098
08/06/2018 244.00p 254.00p 240.00p 254.00p 43876
07/06/2018 247.00p 248.00p 241.00p 248.00p 56111
06/06/2018 255.00p 255.00p 246.00p 247.00p 21905
05/06/2018 255.00p 255.00p 245.00p 246.00p 19935
04/06/2018 240.00p 250.00p 240.00p 244.00p 7937
01/06/2018 242.00p 245.00p 240.00p 245.00p 34177
31/05/2018 240.00p 242.40p 240.00p 240.00p 2161
30/05/2018 250.00p 250.00p 240.00p 240.00p 63962
29/05/2018 242.00p 242.18p 240.00p 240.00p 19524
25/05/2018 249.00p 249.00p 245.00p 245.00p 16137
24/05/2018 252.00p 252.00p 240.00p 240.00p 19287
23/05/2018 243.00p 253.00p 241.00p 242.00p 16170
22/05/2018 243.00p 243.00p 240.00p 241.50p 4856
21/05/2018 249.00p 249.00p 240.00p 242.50p 19119
18/05/2018 245.00p 259.00p 240.00p 254.00p 23172
17/05/2018 245.00p 248.00p 241.00p 245.00p 37814
16/05/2018 247.00p 258.00p 246.60p 258.00p 10392
15/05/2018 248.00p 248.00p 245.00p 245.00p 7595
14/05/2018 250.00p 250.00p 245.00p 247.00p 4643
11/05/2018 250.00p 251.60p 245.00p 246.00p 9401
10/05/2018 255.00p 256.64p 250.00p 250.00p 15095
09/05/2018 263.00p 266.66p 255.00p 255.00p 16230
08/05/2018 261.00p 261.96p 258.50p 261.00p 10304
04/05/2018 260.00p 266.76p 258.50p 260.00p 16034
03/05/2018 260.00p 261.00p 256.25p 260.00p 7394
02/05/2018 260.00p 263.00p 255.00p 255.00p 35904
01/05/2018 262.00p 263.00p 256.75p 260.00p 40111
30/04/2018 265.00p 268.00p 259.75p 260.00p 533264
27/04/2018 259.00p 264.00p 255.30p 264.00p 63497
26/04/2018 251.00p 251.00p 243.00p 250.00p 27978
25/04/2018 243.00p 251.00p 240.00p 250.00p 18352
24/04/2018 247.00p 247.00p 231.00p 244.00p 9773
23/04/2018 240.00p 243.76p 231.00p 232.00p 16408
20/04/2018 247.00p 247.00p 240.00p 240.00p 1810
19/04/2018 233.00p 245.00p 232.00p 245.00p 23239
18/04/2018 227.00p 232.20p 227.00p 227.00p 3925
17/04/2018 230.00p 233.00p 228.63p 232.00p 82679
16/04/2018 227.00p 230.00p 227.00p 229.00p 12686
13/04/2018 239.00p 239.00p 229.00p 230.00p 27419
12/04/2018 228.00p 230.52p 228.00p 229.00p 16904
11/04/2018 240.00p 240.00p 228.00p 231.00p 133465
10/04/2018 240.00p 240.00p 225.00p 234.00p 197447
09/04/2018 242.00p 242.00p 232.04p 238.00p 16116
06/04/2018 218.00p 242.00p 217.00p 239.00p 169421
05/04/2018 220.00p 220.00p 215.00p 217.00p 87419
04/04/2018 210.00p 217.00p 206.00p 206.00p 44144
03/04/2018 210.00p 220.00p 210.00p 220.00p 59016
29/03/2018 217.00p 222.00p 214.00p 222.00p 82954
28/03/2018 214.00p 221.00p 214.00p 221.00p 1868
27/03/2018 207.00p 215.10p 207.00p 212.00p 15105
26/03/2018 223.00p 223.00p 207.00p 213.50p 2344
23/03/2018 206.00p 222.00p 206.00p 218.00p 5544
22/03/2018 216.00p 221.50p 210.00p 214.00p 55939
21/03/2018 208.00p 221.50p 208.00p 214.00p 18652
20/03/2018 214.00p 222.00p 214.00p 215.00p 540
19/03/2018 212.00p 220.75p 212.00p 214.00p 9126
16/03/2018 218.00p 219.13p 217.88p 218.00p 13196
15/03/2018 208.00p 212.00p 208.00p 210.00p 19323
14/03/2018 210.00p 214.00p 208.00p 212.00p 12323
13/03/2018 215.00p 215.00p 196.50p 210.00p 33213
12/03/2018 223.00p 223.00p 221.20p 222.00p 861
09/03/2018 205.00p 215.00p 201.00p 211.00p 141048
08/03/2018 207.00p 207.00p 200.00p 205.00p 54815
07/03/2018 215.00p 218.60p 205.00p 215.00p 29972
06/03/2018 232.00p 232.00p 217.00p 221.00p 11165
05/03/2018 232.00p 232.00p 220.00p 220.00p 50683
02/03/2018 220.00p 226.00p 220.00p 222.00p 2589
01/03/2018 226.00p 227.60p 220.00p 220.00p 15761
28/02/2018 218.00p 230.00p 218.00p 220.00p 40507
27/02/2018 225.00p 225.00p 217.00p 225.00p 6989
26/02/2018 225.00p 225.00p 224.52p 225.00p 1208
23/02/2018 216.00p 225.00p 216.00p 220.00p 28939
22/02/2018 215.96p 217.50p 217.50p 217.50p 0
21/02/2018 215.96p 217.50p 215.96p 217.50p 93
20/02/2018 222.00p 222.00p 214.00p 214.00p 6665
19/02/2018 222.00p 222.00p 214.20p 222.00p 6449
16/02/2018 225.00p 225.00p 211.00p 216.00p 14742
15/02/2018 229.00p 229.00p 214.00p 214.00p 6290
14/02/2018 219.00p 224.38p 215.00p 221.00p 1960
13/02/2018 217.30p 223.71p 217.30p 221.50p 6750
12/02/2018 214.00p 221.00p 214.00p 221.00p 32986
09/02/2018 220.00p 223.53p 214.00p 214.00p 15306
08/02/2018 222.00p 233.28p 220.00p 220.00p 1932
07/02/2018 225.00p 235.00p 223.96p 235.00p 25009
06/02/2018 230.00p 233.00p 225.00p 225.00p 90844
05/02/2018 231.00p 240.00p 229.53p 230.00p 35265
02/02/2018 245.00p 245.00p 234.00p 242.00p 33068
01/02/2018 231.00p 243.25p 231.00p 238.00p 5709
31/01/2018 240.00p 248.13p 230.00p 236.00p 108835
30/01/2018 242.00p 247.47p 235.00p 240.00p 28901
29/01/2018 247.00p 247.00p 236.98p 244.00p 32165
26/01/2018 240.00p 250.00p 231.25p 239.50p 18402
25/01/2018 238.00p 240.00p 230.75p 240.00p 78076
24/01/2018 239.00p 239.00p 230.00p 233.00p 6854
23/01/2018 230.00p 238.00p 227.00p 238.00p 31303
22/01/2018 232.00p 232.00p 225.00p 230.00p 12086
19/01/2018 225.00p 230.00p 225.00p 227.00p 22201
18/01/2018 231.00p 231.00p 225.00p 228.00p 20212
17/01/2018 232.00p 232.00p 227.00p 232.00p 14661
16/01/2018 225.00p 229.00p 225.00p 229.00p 16130
15/01/2018 222.00p 230.00p 214.00p 225.00p 90250
12/01/2018 222.00p 222.00p 210.63p 214.00p 76887
11/01/2018 220.00p 220.00p 213.60p 216.00p 57665
10/01/2018 222.00p 222.00p 210.00p 216.00p 31726
09/01/2018 216.00p 216.00p 211.00p 214.00p 78010
08/01/2018 216.00p 216.00p 208.30p 214.00p 64314
05/01/2018 209.00p 215.00p 201.42p 213.00p 61570
04/01/2018 214.00p 214.00p 203.00p 208.00p 46050
03/01/2018 216.00p 216.00p 201.00p 207.00p 50488
02/01/2018 218.00p 218.38p 210.00p 215.00p 70330
29/12/2017 220.50p 220.50p 215.50p 219.00p 3172
28/12/2017 220.00p 220.25p 219.75p 220.00p 44554
27/12/2017 224.50p 224.50p 216.85p 218.75p 33931
22/12/2017 227.00p 230.00p 221.06p 222.25p 919
21/12/2017 219.00p 227.00p 215.61p 227.00p 96093
20/12/2017 220.00p 220.00p 219.25p 220.00p 80671
19/12/2017 235.00p 235.00p 216.18p 220.75p 39285
18/12/2017 225.00p 225.52p 223.35p 224.00p 67160
15/12/2017 230.50p 230.50p 222.75p 222.75p 85216
14/12/2017 226.00p 230.00p 221.41p 230.00p 29085
13/12/2017 220.00p 227.75p 214.96p 227.75p 81171
12/12/2017 220.00p 220.00p 211.00p 220.00p 40216
11/12/2017 211.00p 219.00p 205.00p 219.00p 49463
08/12/2017 215.00p 215.00p 205.99p 208.00p 59956
07/12/2017 215.00p 215.00p 205.00p 205.00p 22857
06/12/2017 194.00p 214.00p 191.89p 214.00p 136274
05/12/2017 198.00p 201.00p 191.49p 201.00p 36654
04/12/2017 197.00p 200.00p 185.48p 197.00p 66461
01/12/2017 192.50p 197.00p 185.00p 197.00p 18050
30/11/2017 185.00p 206.41p 181.84p 192.00p 90954
29/11/2017 177.25p 182.75p 173.16p 182.00p 70930
28/11/2017 177.75p 180.35p 169.25p 172.00p 47232
27/11/2017 180.50p 184.75p 177.00p 177.00p 15586
24/11/2017 182.00p 184.00p 177.00p 181.00p 12795
23/11/2017 177.00p 181.40p 177.00p 179.50p 24786
22/11/2017 181.45p 181.45p 180.00p 180.00p 21975
21/11/2017 183.88p 183.88p 180.50p 180.50p 11334
20/11/2017 176.00p 185.00p 179.00p 180.00p 91681
17/11/2017 175.00p 175.88p 169.00p 175.50p 211917
16/11/2017 164.00p 175.00p 161.28p 170.00p 164143
15/11/2017 154.50p 165.00p 154.50p 162.50p 68876
14/11/2017 154.25p 159.50p 154.25p 157.75p 14163
13/11/2017 155.00p 156.62p 154.84p 156.62p 4368

*Close Price adjusted for both dividends and splits