Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 105.00p 106.50p 101.50p 104.25p 1379
07/02/2024 104.00p 107.50p 101.00p 101.00p 27094
06/02/2024 102.00p 110.00p 102.00p 105.50p 33105
05/02/2024 106.00p 108.00p 101.91p 104.00p 64330
02/02/2024 101.00p 106.00p 101.00p 103.50p 1176
01/02/2024 104.00p 106.00p 100.50p 101.00p 15164
31/01/2024 100.00p 106.00p 100.00p 105.00p 19147
30/01/2024 99.40p 101.50p 98.80p 100.70p 53088
29/01/2024 101.00p 103.00p 97.90p 100.00p 11735
26/01/2024 93.00p 102.00p 93.00p 98.70p 82432
25/01/2024 95.00p 98.00p 95.00p 98.00p 8668
24/01/2024 96.20p 98.00p 95.42p 98.00p 7529
23/01/2024 93.00p 94.00p 92.00p 94.00p 16987
22/01/2024 96.60p 96.60p 92.72p 93.00p 5127
19/01/2024 97.60p 97.60p 91.89p 95.00p 6587
18/01/2024 95.80p 95.80p 94.40p 94.60p 9858
17/01/2024 92.80p 94.90p 90.20p 94.40p 2629
16/01/2024 104.50p 104.50p 93.00p 95.00p 43687
15/01/2024 103.50p 105.00p 103.50p 105.00p 12296
12/01/2024 99.20p 103.50p 99.00p 99.60p 22493
11/01/2024 99.20p 100.75p 98.00p 99.00p 33151
10/01/2024 104.50p 105.00p 100.50p 102.50p 40435
09/01/2024 104.00p 104.95p 100.00p 104.00p 140026
08/01/2024 104.50p 107.50p 102.41p 106.25p 29928
05/01/2024 105.00p 105.00p 102.00p 102.00p 8088
04/01/2024 108.00p 108.00p 103.93p 107.50p 18638
03/01/2024 110.00p 112.33p 108.50p 109.25p 9305
02/01/2024 112.00p 114.37p 110.00p 110.00p 22474
29/12/2023 109.00p 115.00p 108.50p 114.50p 26848
28/12/2023 106.00p 111.50p 105.56p 108.50p 36105
27/12/2023 106.50p 107.50p 104.25p 106.50p 11249
22/12/2023 103.00p 107.50p 103.00p 103.00p 4558
21/12/2023 105.00p 105.50p 100.00p 103.00p 88993
20/12/2023 97.60p 105.00p 96.00p 102.00p 283319
19/12/2023 96.80p 97.20p 93.20p 97.20p 23314
18/12/2023 91.80p 95.41p 91.00p 94.00p 63567
15/12/2023 89.00p 92.00p 89.00p 92.00p 24746
14/12/2023 89.00p 91.00p 87.00p 90.20p 157445
13/12/2023 87.60p 88.00p 84.00p 84.00p 12589
12/12/2023 87.40p 89.80p 87.40p 87.40p 13950
11/12/2023 89.80p 89.80p 86.00p 88.00p 6690
08/12/2023 87.20p 87.20p 86.40p 86.40p 4095
07/12/2023 88.20p 88.80p 85.00p 87.00p 80066
06/12/2023 87.00p 90.00p 87.00p 88.40p 40160
05/12/2023 88.00p 89.60p 85.22p 89.60p 102614
04/12/2023 86.20p 89.40p 85.00p 85.60p 49262
01/12/2023 83.40p 87.00p 81.50p 85.40p 147692
30/11/2023 77.00p 83.40p 75.81p 81.00p 46732
29/11/2023 80.00p 80.00p 75.00p 75.00p 82904
28/11/2023 77.80p 79.00p 75.80p 77.00p 35950
27/11/2023 76.00p 78.00p 75.00p 77.00p 1270097
24/11/2023 76.00p 79.80p 75.00p 77.40p 4023292
23/11/2023 72.60p 77.40p 70.80p 76.00p 14149718
22/11/2023 77.20p 79.60p 77.00p 77.40p 27566
21/11/2023 76.00p 79.80p 76.00p 78.40p 58861
20/11/2023 80.40p 80.40p 78.00p 78.50p 17138
17/11/2023 77.60p 79.16p 77.60p 79.00p 1069
16/11/2023 78.60p 80.00p 77.90p 77.90p 4464
15/11/2023 78.80p 78.90p 77.27p 78.90p 1482
14/11/2023 78.80p 78.80p 78.00p 78.00p 36256
13/11/2023 78.00p 79.80p 77.20p 78.40p 114150
10/11/2023 78.60p 81.00p 77.00p 77.00p 25139
09/11/2023 78.00p 78.90p 78.00p 78.90p 812
08/11/2023 78.00p 79.80p 78.00p 78.90p 1082
07/11/2023 78.00p 79.00p 77.20p 78.50p 11375
06/11/2023 80.00p 80.00p 78.00p 80.00p 9886
03/11/2023 79.00p 80.00p 78.00p 79.00p 16238
02/11/2023 80.00p 80.00p 78.00p 79.80p 28136
01/11/2023 80.00p 81.00p 78.20p 80.00p 6640
31/10/2023 78.40p 80.00p 77.00p 79.20p 29518
30/10/2023 78.00p 78.20p 77.01p 78.20p 2946
27/10/2023 77.00p 77.80p 77.00p 77.60p 41318
26/10/2023 77.00p 77.60p 77.00p 77.30p 16754
25/10/2023 78.00p 78.00p 77.20p 77.20p 12585
24/10/2023 78.00p 78.00p 77.66p 78.00p 6199
23/10/2023 78.00p 79.60p 77.60p 78.00p 22108
20/10/2023 80.00p 80.28p 78.90p 78.90p 54222
19/10/2023 80.00p 81.10p 80.00p 80.00p 14323
18/10/2023 81.00p 82.00p 81.00p 82.00p 938
17/10/2023 81.20p 82.00p 81.20p 82.00p 13302
16/10/2023 82.00p 82.00p 81.11p 81.60p 4579
13/10/2023 83.00p 83.20p 81.80p 81.80p 50631
12/10/2023 83.80p 83.80p 82.80p 82.80p 129702
11/10/2023 85.00p 85.00p 83.20p 83.50p 184212
10/10/2023 85.00p 85.00p 83.45p 84.60p 155895
09/10/2023 86.40p 86.99p 84.00p 85.00p 81373
06/10/2023 87.00p 87.37p 85.13p 86.20p 2204605
05/10/2023 88.80p 88.88p 85.20p 87.00p 477700
04/10/2023 88.00p 89.78p 85.00p 86.90p 349061
03/10/2023 88.00p 90.80p 88.00p 88.00p 11134
02/10/2023 88.00p 90.62p 88.00p 88.00p 20172
29/09/2023 88.60p 91.80p 88.00p 88.00p 18125
28/09/2023 90.00p 90.89p 90.00p 90.00p 142226
27/09/2023 91.80p 91.80p 90.00p 90.00p 401
26/09/2023 90.00p 92.00p 90.00p 90.00p 10178
25/09/2023 90.00p 90.00p 90.00p 90.00p 127
22/09/2023 91.20p 92.14p 88.00p 88.00p 39338
21/09/2023 94.80p 94.80p 91.02p 92.70p 2730
20/09/2023 93.00p 94.40p 90.20p 91.00p 279331
19/09/2023 93.00p 93.84p 93.00p 93.00p 2859
18/09/2023 91.00p 93.80p 91.00p 92.40p 18263
15/09/2023 92.00p 94.44p 91.00p 91.00p 17135
14/09/2023 93.00p 94.80p 91.00p 93.00p 19736
13/09/2023 93.20p 96.00p 93.20p 94.00p 81451
12/09/2023 91.00p 93.67p 91.00p 92.00p 9521
11/09/2023 91.00p 93.80p 91.00p 91.00p 17073
08/09/2023 91.00p 92.80p 91.00p 92.00p 13451
07/09/2023 92.80p 93.80p 91.00p 91.00p 21100
06/09/2023 92.80p 93.60p 92.40p 92.80p 2525
05/09/2023 93.00p 94.80p 93.40p 93.40p 3
04/09/2023 93.00p 94.80p 91.00p 92.00p 73360
01/09/2023 97.00p 97.00p 93.92p 94.70p 1152
31/08/2023 97.00p 97.00p 96.38p 97.00p 31945
30/08/2023 95.00p 97.76p 94.78p 95.90p 578495
29/08/2023 95.80p 97.00p 94.00p 97.00p 49040
25/08/2023 95.60p 95.40p 94.00p 94.90p 12628
24/08/2023 95.60p 95.80p 94.00p 94.90p 569
23/08/2023 95.60p 95.60p 94.00p 94.00p 10872
22/08/2023 96.80p 96.80p 94.00p 95.20p 75779
21/08/2023 95.40p 96.80p 95.40p 95.40p 984
18/08/2023 97.60p 97.60p 94.95p 95.60p 12042
17/08/2023 96.00p 96.40p 95.00p 95.00p 607
16/08/2023 96.00p 98.60p 95.00p 95.00p 55197
15/08/2023 98.00p 98.95p 96.00p 96.20p 59474
14/08/2023 101.50p 102.00p 96.20p 96.20p 43281
11/08/2023 102.00p 102.50p 100.00p 101.75p 17364
10/08/2023 102.00p 102.50p 100.00p 102.50p 32356
09/08/2023 100.00p 100.02p 100.00p 100.00p 1014
08/08/2023 101.50p 103.00p 100.00p 100.00p 75790
07/08/2023 101.50p 104.00p 101.50p 101.50p 7019
04/08/2023 104.00p 106.50p 101.00p 101.00p 82997
03/08/2023 107.00p 107.00p 105.00p 105.00p 4485
02/08/2023 106.50p 110.00p 106.50p 106.50p 53262
01/08/2023 108.00p 108.19p 107.00p 107.00p 10265
31/07/2023 107.00p 108.85p 106.02p 106.50p 30178
28/07/2023 108.00p 108.00p 106.00p 106.50p 86283
27/07/2023 112.00p 112.00p 106.00p 106.00p 260684
26/07/2023 105.50p 110.00p 105.50p 110.00p 164200
25/07/2023 99.80p 102.50p 99.00p 102.00p 22925
24/07/2023 99.80p 99.80p 98.00p 99.00p 4057
21/07/2023 98.00p 98.71p 97.80p 98.00p 20896
20/07/2023 98.00p 100.00p 95.20p 96.60p 9616945
19/07/2023 97.00p 99.00p 96.00p 97.00p 224656
18/07/2023 99.00p 99.00p 97.60p 98.20p 1448799
17/07/2023 96.80p 99.00p 96.80p 97.20p 40648
14/07/2023 96.80p 96.80p 96.80p 96.80p 2377
13/07/2023 97.40p 97.40p 96.80p 96.80p 244
12/07/2023 97.00p 97.40p 96.80p 97.00p 120524
11/07/2023 97.00p 97.00p 96.00p 97.00p 28854
10/07/2023 96.00p 96.60p 96.00p 96.60p 12343
07/07/2023 96.80p 96.80p 95.00p 96.40p 10003
06/07/2023 96.80p 97.00p 95.00p 95.40p 39683
05/07/2023 95.00p 96.80p 95.00p 95.00p 108942
04/07/2023 96.00p 96.55p 95.00p 96.40p 63902
03/07/2023 96.00p 97.80p 96.00p 96.40p 21201
30/06/2023 95.40p 98.00p 95.40p 95.40p 26997
29/06/2023 100.50p 100.50p 95.00p 95.00p 64727
28/06/2023 99.00p 101.50p 99.00p 100.50p 1527
27/06/2023 99.80p 102.00p 98.00p 100.50p 48118
26/06/2023 100.50p 102.00p 99.00p 99.40p 93776
23/06/2023 100.50p 102.50p 98.74p 100.50p 136541
22/06/2023 102.00p 104.50p 98.07p 102.50p 94182
21/06/2023 104.00p 104.00p 102.50p 104.00p 1867
20/06/2023 104.00p 105.00p 102.00p 102.00p 47186
19/06/2023 104.50p 104.50p 102.50p 102.75p 14911
16/06/2023 110.00p 111.59p 103.00p 104.50p 112369
15/06/2023 119.00p 121.00p 111.25p 111.25p 135599
14/06/2023 121.00p 124.50p 118.15p 120.00p 244706
13/06/2023 123.50p 126.00p 123.50p 125.00p 9126
12/06/2023 123.00p 126.50p 121.50p 123.00p 2119
09/06/2023 125.00p 127.00p 124.50p 125.00p 43902
08/06/2023 124.50p 125.00p 124.00p 125.00p 588205
07/06/2023 125.00p 125.50p 123.50p 125.00p 39365
06/06/2023 125.50p 128.00p 123.00p 123.00p 61793
05/06/2023 125.00p 130.00p 125.00p 125.00p 230
02/06/2023 127.00p 128.79p 126.00p 126.00p 103848
01/06/2023 127.50p 131.28p 126.00p 129.75p 885
31/05/2023 127.50p 130.00p 127.50p 127.50p 3877
30/05/2023 131.00p 131.50p 127.50p 128.50p 93235
26/05/2023 130.00p 131.00p 128.00p 130.00p 63201
25/05/2023 130.00p 132.00p 129.00p 130.00p 1612
24/05/2023 130.00p 130.00p 128.00p 128.50p 33385
23/05/2023 130.50p 133.50p 130.00p 130.50p 931
22/05/2023 133.50p 133.50p 130.00p 131.50p 2821
19/05/2023 132.00p 133.00p 129.50p 132.00p 17908
18/05/2023 131.00p 133.50p 131.00p 133.50p 10158
17/05/2023 130.00p 133.50p 129.50p 130.00p 42363
16/05/2023 131.00p 133.50p 130.00p 131.00p 20
15/05/2023 132.00p 134.50p 130.00p 131.50p 50411
12/05/2023 132.50p 133.50p 132.50p 133.00p 58526
11/05/2023 132.50p 135.20p 131.00p 133.00p 798832
10/05/2023 130.00p 134.50p 130.00p 132.50p 460385
09/05/2023 136.00p 136.00p 130.00p 130.00p 16312
05/05/2023 135.00p 135.00p 130.50p 135.00p 2567
04/05/2023 134.00p 134.00p 130.71p 134.00p 10235
03/05/2023 133.50p 137.87p 132.00p 132.00p 53103
02/05/2023 140.00p 135.06p 130.50p 133.50p 11194
28/04/2023 140.00p 140.00p 132.00p 135.00p 66051
27/04/2023 137.00p 136.50p 133.20p 135.00p 6978
26/04/2023 137.00p 140.00p 136.87p 137.00p 10244

*Close Price adjusted for both dividends and splits