Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits