Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
25/04/2023 135.50p 137.00p 133.00p 135.25p 73272
24/04/2023 132.50p 145.00p 132.12p 135.50p 129139
21/04/2023 134.00p 135.50p 132.50p 132.50p 5046
20/04/2023 133.00p 138.00p 133.00p 136.75p 2803
19/04/2023 133.00p 139.50p 132.00p 135.00p 458
18/04/2023 133.00p 138.00p 131.00p 131.00p 3423
17/04/2023 133.50p 134.00p 133.00p 133.00p 1
14/04/2023 133.50p 139.50p 130.50p 133.50p 10040
13/04/2023 130.00p 134.00p 130.00p 133.00p 10975
12/04/2023 136.00p 139.50p 131.00p 132.25p 4420
11/04/2023 133.00p 139.50p 131.63p 134.00p 50469
06/04/2023 129.50p 134.75p 129.50p 134.75p 73422
05/04/2023 130.50p 131.00p 125.61p 131.00p 27919
04/04/2023 134.50p 135.50p 128.00p 130.00p 40022
03/04/2023 134.50p 139.50p 130.95p 135.75p 12570
31/03/2023 134.50p 135.00p 131.43p 135.00p 813486
30/03/2023 133.50p 135.00p 132.50p 133.50p 17350
29/03/2023 135.00p 136.75p 134.00p 135.00p 125506
28/03/2023 136.50p 139.00p 134.50p 135.00p 3449
27/03/2023 135.00p 139.50p 131.00p 134.00p 28125
24/03/2023 135.00p 136.08p 135.00p 135.00p 4054
23/03/2023 135.00p 135.00p 135.00p 135.00p 632
22/03/2023 133.00p 134.50p 132.38p 133.75p 1107
21/03/2023 134.50p 139.50p 134.50p 134.50p 133750
20/03/2023 132.00p 135.50p 131.10p 133.00p 10538
17/03/2023 135.00p 136.50p 131.00p 132.00p 19891
16/03/2023 139.00p 139.00p 133.00p 136.00p 13051
15/03/2023 138.00p 138.00p 132.50p 136.00p 28676
14/03/2023 137.50p 138.05p 135.00p 135.50p 52099
13/03/2023 138.00p 139.50p 135.50p 136.00p 666945
10/03/2023 138.00p 140.00p 137.90p 138.00p 59715
09/03/2023 139.50p 140.00p 137.25p 139.00p 27059
08/03/2023 140.00p 141.50p 137.00p 140.00p 7103
07/03/2023 141.00p 142.00p 140.00p 140.00p 133141
06/03/2023 140.50p 142.00p 140.00p 141.50p 55255
03/03/2023 140.00p 141.00p 140.00p 140.00p 125090
02/03/2023 140.00p 141.50p 140.00p 140.00p 135274
01/03/2023 140.00p 141.64p 140.00p 140.00p 38119
28/02/2023 142.00p 142.00p 140.00p 141.00p 5911
27/02/2023 143.00p 143.00p 142.00p 143.00p 1096
24/02/2023 142.50p 143.00p 140.00p 143.00p 23349
23/02/2023 143.00p 143.63p 140.00p 142.25p 69183
22/02/2023 144.50p 144.74p 144.50p 144.50p 5355
21/02/2023 143.00p 146.00p 143.00p 143.00p 4195
20/02/2023 146.00p 146.00p 143.00p 143.00p 14836
17/02/2023 143.50p 148.00p 143.50p 145.00p 2449
16/02/2023 145.00p 145.50p 143.50p 143.75p 20945
15/02/2023 143.00p 145.75p 142.00p 145.00p 2274
14/02/2023 144.50p 147.50p 142.00p 143.00p 6779
13/02/2023 145.00p 145.50p 142.00p 145.00p 29008
10/02/2023 140.00p 149.00p 144.00p 146.50p 12033
09/02/2023 140.00p 148.50p 140.00p 141.00p 6825
08/02/2023 145.50p 148.00p 142.50p 142.50p 257299
07/02/2023 144.50p 145.75p 144.50p 145.00p 331376
06/02/2023 145.00p 148.00p 141.00p 141.00p 767551
03/02/2023 144.50p 148.50p 142.50p 142.50p 104806
02/02/2023 146.00p 148.50p 140.00p 141.00p 368849
01/02/2023 149.00p 149.50p 142.50p 142.50p 173052
31/01/2023 143.00p 145.00p 140.00p 140.00p 1016685
30/01/2023 143.00p 146.50p 141.00p 141.00p 33360
27/01/2023 140.50p 147.00p 138.70p 144.00p 74103
26/01/2023 145.00p 147.50p 143.00p 145.00p 21026
25/01/2023 144.50p 145.00p 144.00p 145.00p 107004
24/01/2023 145.00p 150.00p 143.00p 145.00p 123408
23/01/2023 145.00p 149.50p 142.50p 145.00p 419914
20/01/2023 145.00p 145.00p 143.00p 144.50p 156443
19/01/2023 142.50p 145.00p 141.00p 145.00p 30512
18/01/2023 145.00p 145.00p 143.66p 145.00p 52182
17/01/2023 145.00p 145.00p 142.50p 143.00p 108195
16/01/2023 145.00p 147.00p 141.00p 145.00p 29751
13/01/2023 142.00p 145.00p 142.00p 145.00p 76517
12/01/2023 142.00p 147.21p 142.00p 145.00p 33543
11/01/2023 145.00p 145.00p 141.73p 143.00p 11294
10/01/2023 141.00p 145.00p 141.00p 143.00p 2330
09/01/2023 142.50p 145.20p 142.50p 142.50p 1935
06/01/2023 145.00p 145.50p 145.00p 145.00p 35
05/01/2023 145.00p 146.70p 140.65p 142.50p 6454
04/01/2023 146.50p 148.40p 144.50p 145.00p 41130
03/01/2023 144.50p 150.00p 144.50p 144.50p 1141
30/12/2022 148.00p 149.50p 145.00p 145.00p 15619
29/12/2022 143.50p 147.00p 143.50p 145.25p 92
28/12/2022 147.00p 149.38p 140.90p 145.00p 4123
23/12/2022 145.00p 146.00p 142.50p 146.00p 224842
22/12/2022 145.00p 150.00p 145.00p 145.00p 64841
21/12/2022 145.00p 149.28p 145.00p 145.00p 89325
20/12/2022 145.00p 150.00p 145.00p 147.50p 4512
19/12/2022 148.50p 148.50p 145.33p 148.50p 1164
16/12/2022 148.50p 157.00p 148.00p 148.00p 22586
15/12/2022 153.00p 156.00p 148.50p 153.00p 25644
14/12/2022 149.00p 149.50p 148.00p 148.75p 8272
13/12/2022 155.00p 155.00p 149.35p 151.00p 210580
12/12/2022 152.00p 155.00p 152.00p 152.00p 652
09/12/2022 155.00p 152.00p 149.00p 150.50p 1079036
08/12/2022 155.00p 155.00p 149.75p 155.00p 1542

*Close Price adjusted for both dividends and splits