Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/03/2025 126.00p 126.00p 125.25p 125.25p 300
07/03/2025 123.00p 125.50p 123.00p 124.50p 9681
06/03/2025 125.00p 125.00p 124.00p 125.00p 21257
05/03/2025 125.00p 125.50p 122.00p 123.50p 78294
04/03/2025 123.50p 127.00p 121.50p 122.00p 46678
03/03/2025 127.00p 127.00p 124.00p 125.00p 81190
28/02/2025 127.00p 127.00p 122.50p 127.00p 55101
27/02/2025 127.00p 127.00p 122.76p 127.00p 472
26/02/2025 125.00p 127.50p 126.25p 126.25p 31
25/02/2025 125.00p 126.00p 124.42p 126.00p 28229
24/02/2025 126.00p 128.00p 126.00p 128.00p 6980
21/02/2025 124.00p 126.00p 122.00p 124.00p 3952
20/02/2025 124.00p 124.00p 123.23p 124.00p 21115
19/02/2025 124.00p 126.00p 123.00p 124.50p 37043
18/02/2025 123.00p 125.50p 121.94p 123.00p 5564
17/02/2025 121.50p 126.00p 121.50p 123.00p 48511
14/02/2025 121.00p 125.65p 122.50p 124.25p 1209
13/02/2025 121.00p 124.46p 123.34p 124.25p 6155
12/02/2025 121.00p 124.24p 121.00p 124.00p 1163
11/02/2025 122.50p 126.00p 122.50p 122.50p 5851
10/02/2025 122.00p 126.00p 122.00p 122.00p 580045
07/02/2025 123.50p 125.50p 122.00p 122.00p 56862
06/02/2025 121.00p 125.00p 121.00p 125.00p 27414
05/02/2025 121.00p 125.50p 120.00p 120.00p 3421
04/02/2025 124.00p 127.50p 120.50p 120.50p 9010
03/02/2025 121.50p 127.00p 121.24p 127.00p 2143
31/01/2025 120.50p 125.00p 120.50p 125.00p 113897
30/01/2025 123.50p 124.02p 120.89p 123.25p 9320
29/01/2025 123.50p 123.25p 120.50p 123.25p 5003
28/01/2025 123.50p 126.00p 120.50p 123.25p 4780
27/01/2025 127.00p 125.40p 122.80p 123.25p 2470
24/01/2025 127.00p 126.55p 121.50p 124.25p 68
23/01/2025 127.00p 127.00p 120.50p 127.00p 5493
22/01/2025 121.50p 126.50p 124.25p 124.25p 6283
21/01/2025 121.50p 128.00p 121.50p 124.00p 57063
20/01/2025 115.00p 118.75p 115.00p 118.75p 240699
17/01/2025 117.00p 121.50p 115.00p 116.00p 32360
16/01/2025 120.00p 120.00p 116.50p 119.00p 37613
15/01/2025 120.50p 121.00p 120.00p 120.25p 13671
14/01/2025 121.00p 125.00p 120.00p 120.00p 20816
13/01/2025 125.50p 128.36p 121.50p 121.50p 38132
10/01/2025 130.50p 133.50p 125.00p 125.00p 16831
09/01/2025 130.50p 135.00p 130.00p 130.00p 14254
08/01/2025 133.00p 134.50p 130.50p 130.50p 53536
07/01/2025 130.50p 133.06p 130.50p 133.00p 35023
06/01/2025 130.50p 133.00p 130.00p 133.00p 18348
03/01/2025 130.00p 133.50p 129.00p 130.50p 22137
02/01/2025 132.00p 135.00p 127.99p 135.00p 1348
31/12/2024 132.00p 134.00p 128.16p 133.50p 8744
30/12/2024 134.00p 134.00p 129.90p 131.00p 15778
27/12/2024 130.00p 133.50p 127.00p 133.50p 200516
24/12/2024 130.00p 133.50p 130.00p 133.50p 2639
23/12/2024 133.50p 139.67p 130.00p 133.50p 23674
20/12/2024 133.00p 135.50p 133.00p 135.50p 100335
19/12/2024 134.00p 136.50p 133.00p 133.50p 44747
18/12/2024 136.00p 136.50p 135.50p 136.50p 14054
17/12/2024 136.00p 137.00p 134.50p 136.00p 80871
16/12/2024 136.00p 137.00p 136.00p 136.50p 113575
13/12/2024 138.50p 139.00p 136.00p 136.50p 21324
12/12/2024 138.50p 139.50p 138.50p 139.00p 54075
11/12/2024 138.00p 139.50p 136.00p 139.50p 43369

*Close Price adjusted for both dividends and splits