Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/08/2020 246.00p 260.00p 246.00p 260.00p 11839
06/08/2020 245.00p 248.00p 245.00p 248.00p 15825
05/08/2020 251.00p 252.12p 245.00p 247.00p 37516
04/08/2020 249.00p 257.00p 248.00p 251.00p 20283
03/08/2020 243.00p 251.00p 243.00p 251.00p 53297
31/07/2020 246.00p 248.00p 237.00p 248.00p 15790
30/07/2020 248.00p 248.00p 240.00p 247.00p 3702
29/07/2020 237.00p 244.00p 236.00p 244.00p 3183
28/07/2020 242.00p 245.98p 240.00p 244.00p 9468
27/07/2020 238.00p 247.00p 233.00p 238.00p 35328
24/07/2020 242.00p 249.20p 233.50p 240.00p 106687
23/07/2020 244.00p 253.00p 244.00p 244.00p 2157
22/07/2020 242.00p 259.00p 242.00p 247.50p 8983
21/07/2020 249.00p 258.90p 238.70p 245.00p 155304
20/07/2020 250.00p 260.00p 245.90p 260.00p 100974
17/07/2020 254.00p 254.00p 239.00p 245.00p 16935
16/07/2020 240.00p 246.23p 240.00p 243.00p 112476
15/07/2020 232.00p 249.00p 232.00p 241.00p 93144
14/07/2020 238.00p 242.41p 226.00p 226.00p 36978
13/07/2020 239.00p 240.00p 226.00p 226.00p 35488
10/07/2020 244.00p 245.00p 235.90p 245.00p 3002
09/07/2020 249.00p 249.00p 226.00p 235.00p 32190
08/07/2020 236.00p 249.09p 221.00p 243.00p 34162
07/07/2020 253.00p 253.00p 242.30p 252.00p 15289
06/07/2020 249.00p 254.00p 235.56p 254.00p 29708
03/07/2020 242.00p 250.00p 231.00p 250.00p 20144
02/07/2020 237.00p 249.00p 237.00p 242.00p 13128
01/07/2020 246.00p 255.00p 236.00p 240.00p 34365
30/06/2020 259.00p 260.00p 247.43p 257.00p 12153
29/06/2020 256.00p 263.00p 246.00p 261.00p 11398
26/06/2020 261.00p 265.00p 261.00p 263.00p 3539
25/06/2020 271.00p 271.00p 261.00p 266.00p 216240
24/06/2020 280.00p 280.00p 261.00p 270.00p 3895
23/06/2020 285.00p 285.00p 268.06p 274.00p 9098
22/06/2020 255.00p 275.00p 251.00p 275.00p 21204
19/06/2020 248.00p 257.00p 242.65p 257.00p 21777
18/06/2020 248.00p 248.00p 236.00p 248.00p 12828
17/06/2020 249.00p 257.00p 248.00p 248.00p 18980
16/06/2020 260.00p 265.00p 259.00p 260.00p 19764
15/06/2020 263.00p 263.00p 249.76p 260.00p 15915
12/06/2020 258.00p 264.00p 248.80p 259.00p 27778
11/06/2020 266.00p 272.00p 258.00p 260.00p 52280
10/06/2020 257.00p 271.00p 252.00p 271.00p 948210
09/06/2020 263.00p 266.55p 254.00p 254.00p 13445
08/06/2020 271.00p 277.00p 254.00p 268.00p 40934
05/06/2020 262.00p 272.00p 260.00p 272.00p 14875
04/06/2020 259.00p 265.00p 250.80p 260.00p 36064
03/06/2020 262.00p 264.00p 249.00p 260.00p 51956
02/06/2020 248.00p 262.00p 247.86p 262.00p 516604
01/06/2020 247.00p 262.66p 247.00p 262.00p 66389
29/05/2020 233.00p 251.00p 221.65p 251.00p 127413
28/05/2020 221.00p 234.00p 217.00p 234.00p 28387
27/05/2020 218.00p 226.00p 217.00p 226.00p 1563368
26/05/2020 214.00p 221.00p 212.92p 218.00p 143944
25/05/2020 210.00p 214.00p 207.00p 212.00p 68477
22/05/2020 210.00p 214.00p 207.00p 212.00p 68477
21/05/2020 203.00p 211.00p 202.00p 211.00p 382569
20/05/2020 200.00p 200.00p 195.00p 200.00p 19812
19/05/2020 196.50p 200.00p 195.00p 197.50p 27109
18/05/2020 197.00p 200.00p 197.00p 198.75p 17714
15/05/2020 188.00p 200.00p 188.00p 198.00p 43647
14/05/2020 190.50p 199.20p 187.00p 187.50p 43178
13/05/2020 199.00p 200.00p 190.00p 190.00p 75037
12/05/2020 191.50p 199.50p 191.50p 193.00p 20318
11/05/2020 195.50p 197.70p 190.00p 190.00p 245668
08/05/2020 195.00p 198.60p 190.00p 190.00p 10952
07/05/2020 195.00p 198.60p 190.00p 190.00p 10952
06/05/2020 194.50p 194.50p 190.00p 194.00p 10382
05/05/2020 195.00p 195.00p 194.00p 194.75p 16037
04/05/2020 195.00p 195.50p 189.14p 195.00p 53798
01/05/2020 200.00p 200.00p 189.50p 190.00p 9618
30/04/2020 195.00p 200.00p 190.00p 195.00p 101496
29/04/2020 192.00p 195.00p 189.50p 195.00p 233034
28/04/2020 184.50p 190.00p 178.00p 189.75p 53610
27/04/2020 185.00p 185.00p 175.50p 180.00p 30665
24/04/2020 184.50p 185.00p 179.22p 183.00p 6281
23/04/2020 184.50p 185.00p 180.54p 181.00p 5820
22/04/2020 181.00p 185.00p 181.00p 185.00p 14924
21/04/2020 188.50p 192.48p 175.46p 182.50p 53854
20/04/2020 198.00p 198.00p 186.00p 188.00p 27421
17/04/2020 197.00p 198.00p 194.00p 196.50p 18658
16/04/2020 193.50p 197.75p 193.00p 193.00p 49548
15/04/2020 214.00p 214.00p 195.50p 196.00p 16679
14/04/2020 204.00p 214.00p 204.00p 210.00p 41697
09/04/2020 205.00p 207.00p 198.35p 207.00p 48484
08/04/2020 199.00p 199.00p 190.00p 199.00p 26174
07/04/2020 198.00p 205.00p 191.23p 199.00p 20845
06/04/2020 195.50p 197.92p 187.43p 194.75p 17877
03/04/2020 190.00p 190.00p 187.43p 190.00p 13285
02/04/2020 189.50p 190.00p 185.20p 186.50p 7986
01/04/2020 190.00p 190.00p 181.50p 188.00p 28994
31/03/2020 184.00p 193.53p 184.00p 190.00p 37590
30/03/2020 189.50p 192.30p 181.90p 188.00p 4987
27/03/2020 195.50p 195.50p 186.00p 192.50p 87231
26/03/2020 189.50p 194.43p 184.18p 190.00p 182656

*Close Price adjusted for both dividends and splits