Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/05/2021 284.00p 288.00p 278.00p 288.00p 9348
19/05/2021 279.00p 285.20p 277.00p 281.50p 17299
18/05/2021 285.00p 286.00p 274.48p 284.50p 25307
17/05/2021 276.00p 287.00p 275.00p 280.00p 19720
14/05/2021 286.00p 288.01p 277.00p 283.50p 14738
13/05/2021 284.00p 289.00p 276.00p 277.00p 21687
12/05/2021 293.00p 294.00p 286.00p 286.00p 1717
11/05/2021 302.00p 302.00p 281.00p 287.50p 98760
10/05/2021 285.00p 302.00p 273.00p 302.00p 18206
07/05/2021 272.00p 286.00p 271.00p 285.00p 12930
06/05/2021 274.00p 275.99p 269.52p 271.00p 26059
05/05/2021 267.00p 277.00p 262.00p 277.00p 4899
04/05/2021 260.00p 269.00p 257.33p 263.00p 97231
03/05/2021 262.00p 262.00p 255.00p 260.00p 25606
30/04/2021 262.00p 262.00p 255.00p 260.00p 25606
29/04/2021 259.00p 265.00p 257.10p 265.00p 7553
28/04/2021 257.00p 264.00p 256.00p 258.00p 16194
27/04/2021 257.00p 264.00p 255.40p 256.00p 33623
26/04/2021 259.00p 262.00p 256.33p 260.00p 20436
23/04/2021 257.00p 264.00p 249.25p 256.00p 67915
22/04/2021 255.00p 256.00p 253.00p 253.00p 124925
21/04/2021 257.00p 257.00p 254.00p 255.00p 94107
20/04/2021 257.00p 257.00p 255.00p 255.00p 39241
19/04/2021 256.00p 259.00p 254.50p 257.00p 32835
16/04/2021 260.00p 264.00p 253.00p 260.00p 22356
15/04/2021 253.00p 260.00p 253.00p 260.00p 30095
14/04/2021 260.00p 260.00p 253.00p 253.00p 89344
13/04/2021 259.00p 260.00p 259.00p 260.00p 14332
12/04/2021 260.00p 261.01p 253.90p 258.00p 147398
09/04/2021 265.00p 265.00p 256.00p 260.00p 52451
08/04/2021 264.00p 265.00p 259.00p 259.00p 123065
07/04/2021 262.00p 262.72p 258.00p 259.00p 144619
06/04/2021 262.00p 262.00p 260.00p 261.00p 307891
02/04/2021 255.00p 264.17p 255.00p 257.50p 98728
01/04/2021 255.00p 264.17p 255.00p 257.50p 98728
31/03/2021 257.00p 264.00p 257.00p 260.00p 92630
30/03/2021 260.00p 261.49p 256.00p 260.00p 18466
29/03/2021 260.00p 263.00p 258.16p 260.00p 22318
26/03/2021 263.00p 263.00p 248.00p 256.50p 34605
25/03/2021 262.00p 264.00p 260.00p 261.50p 67296
24/03/2021 265.00p 265.00p 262.00p 263.00p 9974
23/03/2021 265.00p 269.00p 263.00p 263.00p 207371
22/03/2021 265.00p 270.00p 264.00p 264.50p 15507
19/03/2021 275.00p 277.00p 263.00p 268.00p 17208
18/03/2021 266.00p 273.00p 262.00p 262.00p 37899
17/03/2021 266.00p 274.99p 265.00p 266.00p 33297
16/03/2021 276.00p 279.00p 266.00p 277.00p 29161
15/03/2021 278.00p 280.00p 275.00p 277.50p 7590
12/03/2021 276.00p 281.00p 276.00p 281.00p 3735
11/03/2021 274.00p 280.00p 272.00p 275.00p 11882
10/03/2021 275.00p 280.00p 274.00p 276.50p 5941
09/03/2021 282.00p 282.00p 273.00p 273.00p 3881
08/03/2021 276.00p 282.60p 273.00p 273.00p 12910
05/03/2021 285.00p 285.00p 275.00p 275.00p 10484
04/03/2021 280.00p 285.00p 279.00p 284.00p 18738
03/03/2021 287.00p 287.00p 280.00p 286.00p 6791
02/03/2021 285.00p 290.00p 280.00p 286.00p 48813
01/03/2021 283.00p 291.00p 283.00p 288.00p 26118
26/02/2021 280.00p 290.00p 280.00p 286.00p 34539
25/02/2021 284.00p 289.00p 282.00p 284.00p 3300
24/02/2021 285.00p 290.00p 282.00p 282.00p 738
23/02/2021 280.00p 290.00p 280.00p 286.00p 120129
22/02/2021 282.00p 287.00p 279.00p 280.00p 17725
19/02/2021 285.00p 287.00p 275.00p 275.00p 5553
18/02/2021 287.00p 290.00p 282.00p 284.50p 54788
17/02/2021 287.00p 291.00p 280.00p 285.00p 80495
16/02/2021 287.00p 291.00p 286.00p 291.00p 11110
15/02/2021 287.00p 290.00p 287.00p 290.00p 19263
12/02/2021 290.00p 290.00p 287.66p 290.00p 4999
11/02/2021 288.00p 290.00p 284.00p 290.00p 19252
10/02/2021 290.00p 290.00p 286.00p 289.00p 21773
09/02/2021 288.00p 291.00p 283.00p 287.00p 71616
08/02/2021 293.00p 293.00p 286.00p 290.00p 213251
05/02/2021 293.00p 293.00p 287.00p 288.00p 169230
04/02/2021 290.00p 290.30p 287.00p 288.50p 12537
03/02/2021 285.00p 293.00p 284.75p 285.00p 16819
02/02/2021 288.00p 290.00p 280.00p 283.00p 130759
01/02/2021 298.00p 298.00p 276.00p 281.00p 271987
29/01/2021 274.00p 295.00p 274.00p 290.00p 39612
28/01/2021 287.00p 295.00p 284.00p 286.50p 846585
27/01/2021 289.00p 294.60p 289.00p 290.00p 47556
26/01/2021 289.00p 299.00p 285.00p 285.00p 37083
25/01/2021 299.00p 301.00p 290.00p 290.00p 16635
22/01/2021 294.00p 304.00p 286.00p 298.00p 12234
21/01/2021 296.00p 306.00p 290.00p 300.00p 12778
20/01/2021 303.00p 305.20p 301.40p 303.00p 7085
19/01/2021 305.00p 310.00p 292.00p 302.00p 23865
18/01/2021 295.00p 309.00p 286.00p 305.00p 20637
15/01/2021 291.00p 301.00p 283.00p 298.00p 7826
14/01/2021 300.00p 304.00p 287.00p 304.00p 25167
13/01/2021 289.00p 295.00p 287.00p 287.00p 8746
12/01/2021 285.00p 294.00p 285.00p 293.00p 12245
11/01/2021 290.00p 292.00p 280.56p 288.00p 10666
08/01/2021 285.00p 287.00p 280.00p 285.00p 82509
07/01/2021 290.00p 291.00p 281.49p 290.00p 128909
06/01/2021 287.00p 290.00p 285.00p 285.00p 78290
05/01/2021 290.00p 290.00p 285.00p 286.00p 34048
04/01/2021 288.00p 301.91p 285.00p 290.00p 93877
31/12/2020 304.00p 304.00p 284.45p 286.50p 988
30/12/2020 293.00p 303.58p 290.00p 290.00p 16522
29/12/2020 300.00p 304.00p 293.00p 298.50p 6969
28/12/2020 284.00p 300.00p 283.00p 300.00p 8590
24/12/2020 284.00p 300.00p 283.00p 300.00p 8590
23/12/2020 292.00p 295.00p 280.00p 290.00p 18088
22/12/2020 285.00p 291.00p 279.00p 280.50p 8396
21/12/2020 294.00p 294.00p 279.00p 281.00p 6913
18/12/2020 284.00p 300.00p 280.00p 280.00p 23061
17/12/2020 284.00p 294.00p 284.00p 285.00p 11534
16/12/2020 289.00p 297.00p 284.00p 285.00p 10934
15/12/2020 298.00p 298.00p 284.00p 284.00p 1901
14/12/2020 284.00p 287.00p 284.00p 284.00p 7692
11/12/2020 298.00p 298.00p 283.00p 290.00p 146868
10/12/2020 287.00p 289.14p 284.00p 285.50p 5776
09/12/2020 287.00p 296.47p 284.00p 284.00p 12754
08/12/2020 286.00p 297.83p 284.00p 285.00p 5472
07/12/2020 294.00p 304.00p 284.00p 285.00p 36844
04/12/2020 308.00p 311.00p 302.00p 303.50p 9326
03/12/2020 306.00p 312.74p 300.00p 306.00p 21159
02/12/2020 305.00p 310.00p 305.00p 305.00p 14607
01/12/2020 311.00p 314.00p 305.00p 305.00p 227533
30/11/2020 309.00p 314.00p 299.00p 310.00p 19126
27/11/2020 292.00p 308.00p 290.00p 308.00p 25933
26/11/2020 310.00p 312.00p 290.00p 292.00p 20284
25/11/2020 292.00p 314.00p 292.00p 300.00p 16670
24/11/2020 307.00p 314.92p 290.00p 291.00p 115092
23/11/2020 302.00p 306.00p 290.00p 299.00p 29798
20/11/2020 285.00p 298.00p 285.00p 294.00p 481675
19/11/2020 285.00p 293.00p 271.00p 285.00p 43363
18/11/2020 298.00p 300.00p 295.00p 295.00p 857773
17/11/2020 304.00p 305.00p 292.00p 300.00p 21287
16/11/2020 295.00p 303.00p 288.00p 302.00p 29429
13/11/2020 289.00p 300.00p 284.00p 300.00p 60190
12/11/2020 285.00p 288.09p 283.52p 285.00p 719
10/11/2020 280.00p 286.60p 280.00p 284.00p 16210
09/11/2020 282.00p 285.00p 280.00p 281.00p 11675
06/11/2020 286.00p 288.00p 281.00p 282.50p 77
05/11/2020 289.00p 289.00p 279.00p 282.00p 78432
04/11/2020 279.00p 289.00p 279.00p 279.00p 1229
03/11/2020 287.00p 287.00p 277.00p 277.00p 8841
02/11/2020 278.00p 286.00p 277.00p 277.00p 33322
30/10/2020 290.00p 290.00p 280.00p 280.00p 11687
29/10/2020 280.00p 285.88p 280.00p 280.00p 11388
28/10/2020 281.00p 289.90p 280.00p 280.00p 31375
27/10/2020 285.00p 291.00p 285.00p 285.00p 698
26/10/2020 286.00p 295.00p 285.00p 285.00p 4537
23/10/2020 286.00p 299.00p 285.00p 288.00p 14827
22/10/2020 287.00p 294.00p 278.25p 289.00p 8242
21/10/2020 286.00p 290.00p 272.00p 288.00p 228315
20/10/2020 287.00p 294.00p 286.00p 286.00p 3775
19/10/2020 297.00p 297.00p 285.35p 296.00p 4144
16/10/2020 286.00p 290.85p 283.00p 283.00p 14521
15/10/2020 286.00p 295.00p 286.00p 286.00p 28160
14/10/2020 300.00p 301.00p 300.00p 300.00p 53
13/10/2020 291.00p 299.56p 286.00p 293.00p 3567
12/10/2020 291.00p 299.00p 283.00p 284.00p 5503
09/10/2020 303.00p 305.00p 288.00p 303.00p 9628
08/10/2020 302.00p 312.56p 280.00p 305.00p 45241
07/10/2020 300.00p 315.00p 294.26p 310.00p 30137
06/10/2020 302.00p 309.12p 290.00p 290.00p 61859
05/10/2020 308.00p 313.59p 296.35p 310.00p 270450
02/10/2020 285.00p 306.00p 284.64p 303.00p 39413
01/10/2020 282.00p 285.00p 281.05p 284.00p 17085
30/09/2020 274.00p 285.00p 274.00p 275.00p 11943
29/09/2020 275.00p 283.28p 272.00p 272.00p 10983
28/09/2020 276.00p 284.00p 272.00p 272.00p 11057
25/09/2020 272.00p 276.70p 265.02p 271.00p 41115
24/09/2020 274.00p 274.00p 270.00p 270.00p 2297
23/09/2020 271.00p 280.00p 271.00p 280.00p 836
22/09/2020 271.00p 277.16p 271.00p 271.00p 14976
21/09/2020 280.00p 280.00p 267.75p 271.00p 29971
18/09/2020 280.00p 280.00p 274.00p 275.00p 27338
17/09/2020 280.00p 280.00p 272.00p 275.00p 3521
16/09/2020 277.00p 279.00p 275.00p 275.00p 16727
15/09/2020 275.00p 279.00p 273.47p 275.00p 7997
14/09/2020 275.00p 275.00p 275.00p 275.00p 4906
11/09/2020 274.00p 275.84p 273.00p 275.00p 11152
10/09/2020 275.00p 275.00p 273.00p 273.00p 5164
09/09/2020 276.00p 280.00p 275.00p 275.00p 5507
08/09/2020 275.00p 280.00p 275.00p 275.00p 2216
07/09/2020 271.00p 279.00p 269.00p 279.00p 6450
04/09/2020 279.00p 279.00p 266.00p 266.00p 14170
03/09/2020 268.00p 280.00p 268.00p 279.00p 12057
02/09/2020 273.00p 275.00p 272.93p 273.00p 11024
01/09/2020 266.00p 273.50p 263.00p 271.00p 35712
31/08/2020 280.00p 282.00p 270.00p 271.00p 4936
28/08/2020 280.00p 282.00p 270.00p 271.00p 4936
27/08/2020 270.00p 279.84p 264.00p 272.00p 18874
26/08/2020 278.00p 279.00p 264.00p 271.00p 1980
25/08/2020 275.00p 289.25p 259.00p 265.00p 21438
24/08/2020 275.00p 284.00p 271.20p 274.00p 291756
21/08/2020 272.00p 285.00p 271.00p 271.00p 51279
20/08/2020 271.00p 276.40p 271.00p 271.00p 19426
19/08/2020 272.00p 279.20p 271.00p 271.00p 10211
18/08/2020 288.00p 288.00p 272.00p 272.00p 5403
17/08/2020 272.00p 273.00p 271.00p 272.00p 1889
14/08/2020 271.00p 277.00p 270.00p 271.00p 21544
13/08/2020 275.00p 282.00p 255.40p 271.00p 46370
12/08/2020 281.00p 295.00p 281.00p 295.00p 304010
11/08/2020 266.00p 288.00p 266.00p 282.00p 24692
10/08/2020 252.00p 274.00p 252.00p 268.00p 19421

*Close Price adjusted for both dividends and splits