Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/12/2022 152.50p 152.68p 150.00p 152.50p 4816
06/12/2022 152.00p 154.00p 149.00p 154.00p 73417
05/12/2022 156.50p 156.50p 145.95p 150.50p 39725
02/12/2022 153.00p 159.50p 150.80p 157.00p 3247
01/12/2022 156.00p 156.00p 153.00p 153.50p 27679
30/11/2022 151.00p 157.50p 150.50p 155.00p 132519
29/11/2022 155.00p 159.50p 150.00p 150.00p 27966
28/11/2022 156.00p 164.50p 155.50p 157.00p 9052
25/11/2022 157.50p 160.00p 155.00p 157.00p 259815
24/11/2022 152.00p 157.00p 150.95p 156.00p 9784
23/11/2022 153.50p 157.50p 153.50p 154.00p 12049
22/11/2022 157.00p 157.50p 153.00p 157.00p 75144
21/11/2022 162.50p 162.50p 153.59p 158.00p 1679
18/11/2022 162.50p 162.50p 153.00p 153.00p 2702
17/11/2022 154.00p 158.29p 154.00p 157.00p 2363
16/11/2022 155.00p 159.00p 155.00p 157.00p 5756
15/11/2022 150.00p 159.50p 150.00p 155.00p 7528
14/11/2022 157.00p 159.50p 153.50p 157.00p 16226
11/11/2022 153.00p 158.00p 145.82p 158.00p 14345
10/11/2022 152.00p 152.00p 144.00p 152.00p 1851
09/11/2022 146.00p 149.00p 145.00p 146.00p 825
08/11/2022 149.00p 148.35p 146.00p 146.00p 500
07/11/2022 149.00p 149.00p 143.50p 147.00p 191990
04/11/2022 147.00p 149.00p 144.16p 147.00p 146867
03/11/2022 148.50p 151.00p 143.00p 148.00p 356416
02/11/2022 146.00p 149.50p 142.50p 149.00p 23461
01/11/2022 143.50p 145.50p 142.00p 143.00p 2216184
31/10/2022 145.00p 147.00p 141.84p 144.50p 29419
28/10/2022 145.00p 146.50p 143.00p 146.50p 55543
27/10/2022 143.00p 147.00p 142.00p 147.00p 405242
26/10/2022 141.00p 150.00p 141.00p 143.00p 216553
25/10/2022 140.50p 141.00p 140.00p 140.50p 36786
24/10/2022 141.00p 142.75p 140.00p 140.00p 8188
21/10/2022 144.00p 147.50p 140.95p 142.00p 5643
20/10/2022 148.00p 148.00p 145.38p 146.00p 376886
19/10/2022 148.00p 150.00p 147.00p 148.50p 303772
18/10/2022 147.50p 150.00p 146.50p 146.50p 10871
17/10/2022 149.00p 151.00p 148.00p 148.50p 4163
14/10/2022 150.00p 152.00p 149.50p 150.00p 148449
13/10/2022 150.00p 152.00p 148.00p 150.00p 7332
12/10/2022 150.50p 155.00p 147.50p 149.50p 41378
11/10/2022 151.50p 151.50p 147.60p 149.00p 121731
10/10/2022 148.00p 152.00p 148.00p 151.00p 244084
07/10/2022 150.00p 157.41p 146.50p 148.00p 94019
06/10/2022 171.00p 171.00p 145.00p 148.00p 2143194
05/10/2022 180.00p 180.00p 177.30p 178.50p 3266
04/10/2022 180.00p 180.00p 177.00p 180.00p 15425
03/10/2022 178.50p 180.00p 177.00p 177.00p 47476
30/09/2022 177.00p 180.00p 177.00p 179.00p 10952
29/09/2022 181.00p 181.00p 177.00p 180.00p 13102
28/09/2022 181.50p 181.50p 177.90p 180.00p 6054
27/09/2022 184.50p 184.85p 177.50p 181.50p 20288
26/09/2022 180.00p 185.00p 180.00p 185.00p 69264
23/09/2022 184.00p 185.40p 180.50p 183.25p 15734
22/09/2022 187.00p 188.50p 185.00p 185.00p 104903
21/09/2022 189.50p 190.00p 187.00p 190.00p 2666
20/09/2022 187.00p 187.00p 185.20p 187.00p 251344
19/09/2022 192.00p 195.00p 186.50p 186.50p 223319
16/09/2022 192.00p 195.00p 186.50p 186.50p 223319
15/09/2022 197.00p 197.00p 192.00p 197.00p 7127
14/09/2022 194.50p 195.00p 192.50p 195.00p 21924
13/09/2022 195.00p 195.00p 192.50p 192.50p 16269
12/09/2022 196.00p 199.50p 193.00p 194.00p 1639
09/09/2022 200.00p 200.00p 192.50p 192.50p 13553
08/09/2022 193.50p 195.00p 193.00p 195.00p 3375
07/09/2022 195.00p 195.00p 193.58p 195.00p 20926
06/09/2022 197.50p 198.00p 193.50p 198.00p 6531
05/09/2022 195.50p 200.00p 194.00p 195.75p 9261
02/09/2022 195.00p 202.50p 194.68p 195.25p 6135
01/09/2022 195.00p 200.00p 195.00p 195.00p 300247
31/08/2022 196.00p 197.50p 195.90p 197.50p 1446
30/08/2022 196.00p 200.00p 194.50p 195.75p 4589
29/08/2022 196.00p 200.00p 195.00p 195.75p 109668
26/08/2022 196.00p 200.00p 195.00p 195.75p 109668
25/08/2022 199.00p 200.00p 195.00p 199.00p 8384
24/08/2022 195.00p 196.75p 195.00p 196.75p 0
23/08/2022 195.00p 199.00p 195.00p 195.00p 2937
22/08/2022 199.00p 199.00p 195.00p 199.00p 2242
19/08/2022 197.00p 197.15p 193.00p 196.25p 23009
18/08/2022 198.00p 205.00p 196.65p 199.50p 29434
17/08/2022 196.50p 198.00p 196.48p 197.00p 4534
16/08/2022 196.00p 198.00p 195.00p 195.50p 21816
15/08/2022 198.00p 198.00p 195.30p 197.25p 313
12/08/2022 198.00p 198.00p 195.75p 197.00p 6717
11/08/2022 192.00p 198.00p 192.00p 196.50p 1049
10/08/2022 193.00p 202.00p 192.00p 195.00p 66935
09/08/2022 192.00p 195.00p 192.00p 192.00p 60657
08/08/2022 192.50p 195.00p 192.00p 192.00p 56178
05/08/2022 195.00p 195.00p 192.00p 193.50p 31986
04/08/2022 195.00p 195.00p 194.00p 194.25p 81995
03/08/2022 195.00p 195.00p 194.50p 195.00p 61390
02/08/2022 195.00p 195.00p 194.50p 195.00p 102845
01/08/2022 200.00p 200.41p 193.00p 195.00p 34987
29/07/2022 195.00p 195.00p 192.00p 195.00p 8827
28/07/2022 194.00p 195.00p 192.00p 195.00p 11570
27/07/2022 192.00p 201.00p 192.00p 193.50p 32935
26/07/2022 195.00p 195.00p 192.00p 192.00p 23478
25/07/2022 193.00p 194.88p 192.00p 192.00p 88849
22/07/2022 193.00p 195.00p 193.00p 193.00p 22429
21/07/2022 195.00p 195.00p 193.00p 193.00p 77380
20/07/2022 195.00p 195.00p 193.00p 195.00p 131969
19/07/2022 195.00p 195.00p 193.50p 194.00p 21229
18/07/2022 193.00p 195.00p 192.00p 193.00p 106385
15/07/2022 193.00p 193.25p 192.65p 193.25p 20710
14/07/2022 194.00p 194.00p 191.50p 192.75p 102226
13/07/2022 190.00p 194.45p 190.00p 192.25p 42779
12/07/2022 190.00p 193.00p 190.00p 190.00p 21385
11/07/2022 194.50p 195.00p 190.00p 194.25p 85985
08/07/2022 194.50p 195.00p 188.50p 188.50p 40117
07/07/2022 199.00p 199.00p 193.50p 195.00p 156793
06/07/2022 195.00p 195.00p 187.00p 193.50p 58171
05/07/2022 195.00p 200.12p 190.00p 190.00p 194288
04/07/2022 195.00p 202.60p 194.00p 197.00p 54454
01/07/2022 194.50p 200.00p 194.50p 194.50p 34950
30/06/2022 194.50p 195.00p 194.50p 194.50p 21137
29/06/2022 197.00p 202.00p 194.00p 195.00p 6384
28/06/2022 194.00p 205.00p 194.00p 194.00p 9928
27/06/2022 195.00p 200.00p 194.78p 195.00p 6880
24/06/2022 195.00p 195.00p 190.50p 195.00p 23261
23/06/2022 195.00p 198.50p 186.90p 191.50p 6725
22/06/2022 207.00p 207.10p 197.00p 198.00p 34170
21/06/2022 212.00p 216.00p 210.00p 210.00p 7246
20/06/2022 215.00p 215.00p 207.00p 215.00p 10893
17/06/2022 214.00p 214.00p 203.72p 210.00p 5112
16/06/2022 217.00p 217.00p 203.00p 203.00p 21301
15/06/2022 194.00p 218.50p 194.00p 213.00p 128959
14/06/2022 229.00p 229.00p 225.00p 225.50p 60904
13/06/2022 230.00p 231.60p 226.12p 228.00p 34179
10/06/2022 225.00p 234.00p 221.94p 226.50p 47483
09/06/2022 225.00p 228.00p 225.00p 226.50p 15106
08/06/2022 226.00p 233.00p 217.00p 219.00p 6674
07/06/2022 230.00p 235.00p 227.00p 232.00p 57118
06/06/2022 230.00p 234.00p 223.00p 234.00p 11698
03/06/2022 231.00p 232.00p 222.84p 232.00p 7579
02/06/2022 231.00p 232.00p 222.84p 232.00p 7579
01/06/2022 231.00p 232.00p 222.84p 232.00p 7579
31/05/2022 230.50p 232.00p 224.31p 230.00p 12817
27/05/2022 231.50p 235.00p 226.33p 231.00p 31993
26/05/2022 230.00p 235.00p 226.12p 235.00p 9194
25/05/2022 229.00p 232.00p 226.12p 229.00p 17300
24/05/2022 228.00p 230.00p 223.00p 223.00p 23060
23/05/2022 224.00p 233.00p 224.00p 232.00p 4739
20/05/2022 224.00p 233.00p 220.00p 227.00p 37901
19/05/2022 235.00p 235.00p 211.00p 230.00p 48358
18/05/2022 239.00p 239.00p 237.00p 238.00p 7107
17/05/2022 240.00p 240.00p 238.00p 238.00p 6291
16/05/2022 235.00p 240.00p 235.00p 239.00p 14629
13/05/2022 240.00p 243.00p 235.00p 238.50p 37214
12/05/2022 240.00p 242.12p 235.00p 237.00p 8446
11/05/2022 237.00p 243.80p 236.00p 241.00p 29994
10/05/2022 239.00p 240.00p 236.80p 240.00p 12140
09/05/2022 244.00p 247.65p 237.99p 238.00p 15481
06/05/2022 247.00p 251.00p 242.45p 245.00p 4089
05/05/2022 240.00p 249.10p 239.00p 244.00p 31277
04/05/2022 246.00p 254.00p 239.50p 254.00p 5770
03/05/2022 245.00p 253.98p 238.00p 244.00p 55785
02/05/2022 245.00p 246.44p 236.00p 242.00p 25189
29/04/2022 245.00p 246.44p 236.00p 242.00p 25189
28/04/2022 248.00p 253.00p 235.52p 248.00p 4553
27/04/2022 251.00p 252.00p 232.00p 250.00p 27927
26/04/2022 251.00p 253.00p 245.00p 249.00p 29805
25/04/2022 260.00p 260.00p 252.00p 253.00p 9652
22/04/2022 256.00p 262.00p 246.00p 260.00p 14048
21/04/2022 257.00p 261.36p 253.20p 257.00p 8753
20/04/2022 260.00p 265.00p 260.00p 262.50p 20765
19/04/2022 257.00p 270.00p 251.00p 251.00p 7349
14/04/2022 261.00p 264.00p 250.00p 250.00p 28716
13/04/2022 262.00p 271.00p 256.00p 271.00p 7750
12/04/2022 262.00p 268.39p 262.00p 262.00p 3172
11/04/2022 269.00p 275.00p 265.43p 275.00p 9140
08/04/2022 267.00p 268.35p 258.00p 265.00p 14813
07/04/2022 265.00p 275.00p 262.50p 265.00p 5166
06/04/2022 268.00p 276.01p 258.07p 275.00p 110205
05/04/2022 279.00p 279.00p 270.00p 270.00p 14472
04/04/2022 284.00p 285.00p 275.00p 275.00p 10396
01/04/2022 280.00p 285.00p 275.00p 285.00p 10216
31/03/2022 280.00p 281.93p 275.58p 280.00p 3384
30/03/2022 276.00p 285.00p 275.00p 285.00p 10148
29/03/2022 290.00p 290.00p 277.00p 285.00p 12195
28/03/2022 285.00p 294.00p 284.00p 289.50p 31
25/03/2022 285.00p 292.62p 288.50p 288.50p 336
24/03/2022 285.00p 292.74p 278.00p 285.50p 5649
23/03/2022 291.00p 287.50p 285.00p 287.50p 1379
22/03/2022 291.00p 299.60p 285.00p 295.00p 220355
21/03/2022 300.00p 300.00p 291.00p 296.00p 107581
18/03/2022 293.00p 300.00p 290.15p 300.00p 269702
17/03/2022 308.00p 308.00p 291.00p 305.00p 39984
16/03/2022 284.00p 308.00p 284.00p 308.00p 132500
15/03/2022 278.00p 285.88p 280.00p 280.00p 174
14/03/2022 278.00p 287.00p 276.00p 283.00p 42650
11/03/2022 284.00p 284.00p 280.00p 282.00p 35653
10/03/2022 284.00p 284.00p 269.76p 281.00p 35762
09/03/2022 283.00p 290.00p 272.60p 277.00p 35081
08/03/2022 279.00p 281.00p 275.00p 280.00p 45611
07/03/2022 293.00p 293.00p 262.15p 277.00p 50941
04/03/2022 296.00p 296.00p 287.00p 296.00p 14349
03/03/2022 288.00p 298.00p 286.20p 298.00p 16333
02/03/2022 289.00p 296.00p 286.00p 296.00p 12907
01/03/2022 290.00p 296.30p 290.00p 290.50p 11487
28/02/2022 293.00p 293.00p 285.00p 290.00p 4266

*Close Price adjusted for both dividends and splits