Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/05/2019 188.00p 198.88p 188.00p 198.50p 5923
28/05/2019 197.50p 199.02p 189.00p 189.00p 391853
24/05/2019 198.50p 198.50p 194.26p 198.50p 2239
23/05/2019 193.35p 195.25p 193.15p 195.25p 4602
22/05/2019 196.50p 198.00p 191.69p 197.50p 28610
21/05/2019 198.00p 198.00p 190.50p 194.50p 8594
20/05/2019 185.50p 198.00p 185.50p 194.00p 25537
17/05/2019 190.00p 198.00p 188.00p 188.00p 17104
16/05/2019 190.50p 195.00p 180.00p 181.00p 121377
15/05/2019 190.00p 194.23p 190.00p 190.00p 10860
14/05/2019 180.50p 193.29p 180.50p 188.00p 2619
13/05/2019 187.00p 188.80p 187.00p 188.00p 10793
10/05/2019 185.00p 187.00p 185.00p 185.00p 10260
09/05/2019 186.00p 189.32p 186.00p 187.00p 13150
08/05/2019 185.00p 186.25p 185.00p 186.00p 152047
07/05/2019 180.00p 186.75p 180.00p 186.75p 163085
03/05/2019 177.50p 182.96p 177.50p 182.75p 5470
02/05/2019 184.50p 185.36p 178.50p 178.50p 4673
01/05/2019 185.00p 185.00p 177.50p 180.00p 32923
30/04/2019 175.50p 184.00p 175.50p 184.00p 4901
29/04/2019 178.50p 179.50p 176.00p 178.00p 6854
26/04/2019 179.50p 179.50p 174.00p 174.00p 2761
25/04/2019 178.00p 180.00p 170.00p 172.50p 30232
24/04/2019 184.00p 189.69p 173.50p 174.00p 63003
23/04/2019 189.00p 190.94p 180.00p 180.00p 91157
18/04/2019 186.00p 193.00p 186.00p 187.50p 19353
17/04/2019 190.00p 192.75p 178.00p 181.00p 16060
16/04/2019 190.00p 193.00p 185.00p 188.00p 3533178
15/04/2019 190.00p 190.00p 180.00p 190.00p 273557
12/04/2019 186.00p 189.00p 184.69p 187.50p 15110
11/04/2019 187.00p 189.63p 183.00p 185.75p 16526
10/04/2019 190.00p 190.00p 185.56p 187.50p 4986
09/04/2019 187.50p 187.50p 178.02p 186.00p 11670
08/04/2019 177.06p 183.00p 177.06p 183.00p 3602
05/04/2019 180.50p 189.50p 176.80p 189.50p 30709
04/04/2019 190.50p 190.50p 188.78p 190.00p 22893
03/04/2019 188.00p 190.00p 180.00p 190.00p 30886
02/04/2019 190.00p 190.00p 182.50p 189.00p 70349
01/04/2019 185.00p 191.50p 180.50p 191.50p 195456
29/03/2019 185.00p 188.00p 180.00p 180.00p 74794
28/03/2019 185.00p 193.02p 185.00p 188.25p 50694
27/03/2019 185.00p 192.61p 185.00p 191.00p 10610
26/03/2019 190.50p 194.00p 185.47p 187.00p 48386
25/03/2019 189.00p 198.10p 185.00p 188.75p 36097
22/03/2019 191.50p 195.00p 187.00p 187.00p 66686
21/03/2019 195.00p 199.05p 190.00p 190.00p 108227
20/03/2019 194.00p 197.00p 187.50p 193.00p 100149
19/03/2019 195.00p 196.53p 185.00p 185.00p 44997
18/03/2019 194.50p 201.00p 191.00p 195.00p 7448
15/03/2019 194.50p 203.00p 193.72p 195.00p 58661
14/03/2019 194.50p 199.50p 190.00p 193.50p 45129
13/03/2019 194.50p 201.00p 190.50p 195.00p 151271
12/03/2019 195.00p 204.00p 193.54p 197.00p 30971
11/03/2019 194.50p 202.00p 192.84p 193.25p 41066
08/03/2019 195.00p 199.50p 192.50p 195.00p 95033
07/03/2019 199.50p 199.50p 192.50p 192.50p 53576
06/03/2019 200.00p 202.00p 191.50p 192.00p 177127
05/03/2019 201.00p 208.00p 195.35p 204.50p 24117
04/03/2019 205.00p 205.80p 196.57p 201.00p 266610
01/03/2019 200.00p 204.75p 199.50p 204.75p 9261
28/02/2019 195.00p 196.00p 191.00p 196.00p 10105
27/02/2019 199.50p 199.50p 195.00p 195.00p 112
26/02/2019 199.00p 199.00p 192.00p 198.50p 25168
25/02/2019 193.00p 199.50p 193.00p 197.25p 45996
22/02/2019 200.00p 200.00p 190.50p 193.00p 5932
21/02/2019 199.50p 200.00p 192.59p 200.00p 43638
20/02/2019 199.50p 200.00p 198.44p 200.00p 45943
19/02/2019 201.00p 201.00p 200.00p 200.00p 36300
18/02/2019 195.50p 199.75p 195.00p 197.25p 31226
15/02/2019 195.50p 199.50p 195.27p 196.75p 42505
14/02/2019 199.00p 201.00p 198.00p 199.00p 129980
13/02/2019 197.50p 199.00p 197.00p 198.00p 64741
12/02/2019 200.00p 200.00p 195.50p 198.00p 223711
11/02/2019 199.50p 199.70p 195.00p 197.50p 259
08/02/2019 200.00p 200.00p 196.67p 200.00p 5375
07/02/2019 200.00p 200.00p 197.50p 197.50p 36061
06/02/2019 200.00p 200.00p 195.50p 197.50p 4181
05/02/2019 200.00p 200.00p 196.50p 199.50p 134733
04/02/2019 200.00p 203.00p 196.00p 203.00p 116722
01/02/2019 200.00p 200.00p 196.71p 198.00p 1034
31/01/2019 200.00p 200.00p 197.00p 198.00p 65677
30/01/2019 200.00p 200.00p 197.00p 197.00p 978
29/01/2019 197.00p 200.00p 197.00p 200.00p 102971
28/01/2019 200.00p 200.50p 195.00p 195.00p 5975
25/01/2019 200.00p 203.00p 199.00p 199.00p 64496
24/01/2019 202.00p 202.00p 202.00p 202.00p 1225
23/01/2019 200.00p 205.00p 200.00p 203.00p 81237
22/01/2019 204.00p 204.00p 201.50p 201.50p 1
21/01/2019 201.00p 204.60p 201.00p 202.00p 20292
18/01/2019 200.00p 207.00p 200.00p 204.25p 43732
17/01/2019 200.00p 204.00p 198.00p 198.00p 40719
16/01/2019 201.00p 204.00p 201.00p 204.00p 61456
15/01/2019 195.50p 202.25p 195.50p 202.25p 244
14/01/2019 203.00p 208.00p 198.55p 202.00p 47357
11/01/2019 203.00p 207.00p 202.00p 204.00p 87798
10/01/2019 210.00p 210.00p 202.48p 206.00p 268
09/01/2019 200.00p 205.00p 199.00p 205.00p 0
08/01/2019 200.00p 206.00p 197.00p 199.00p 133359
07/01/2019 204.00p 204.00p 196.50p 199.50p 91246
04/01/2019 203.00p 203.00p 199.00p 200.00p 85084
03/01/2019 202.00p 206.00p 202.00p 205.00p 72083
02/01/2019 208.00p 212.00p 200.00p 212.00p 71122
31/12/2018 201.00p 201.75p 201.00p 201.75p 12
28/12/2018 199.00p 208.00p 195.50p 200.00p 48241
27/12/2018 203.00p 203.36p 197.50p 200.00p 28459
24/12/2018 196.50p 203.75p 196.50p 203.75p 5181
21/12/2018 200.00p 208.00p 198.00p 199.00p 63018
20/12/2018 209.00p 209.00p 193.50p 204.00p 31074
19/12/2018 210.00p 210.00p 201.90p 202.00p 20290
18/12/2018 202.00p 202.00p 194.00p 202.00p 107328
17/12/2018 201.00p 202.00p 198.00p 200.00p 39009
14/12/2018 202.00p 202.00p 200.22p 202.00p 29410
13/12/2018 208.00p 208.00p 198.00p 200.00p 62526
12/12/2018 202.00p 202.00p 196.00p 200.00p 12092
11/12/2018 200.00p 200.00p 195.00p 195.00p 59256
10/12/2018 210.00p 211.80p 190.50p 195.50p 86905
07/12/2018 205.00p 215.00p 202.00p 215.00p 9883
06/12/2018 204.00p 204.00p 195.00p 195.00p 85333
05/12/2018 200.00p 213.00p 200.00p 206.00p 107661
04/12/2018 215.00p 215.00p 200.00p 200.00p 56600
03/12/2018 214.00p 215.00p 207.02p 213.00p 68696
30/11/2018 211.00p 218.00p 210.00p 210.00p 62673
29/11/2018 219.00p 219.00p 210.00p 216.00p 56735
28/11/2018 219.00p 220.00p 211.00p 217.50p 60166
27/11/2018 218.00p 220.00p 215.00p 219.00p 87628
26/11/2018 219.00p 220.00p 214.30p 220.00p 10075
23/11/2018 215.00p 225.00p 215.00p 220.00p 45505
22/11/2018 218.00p 221.00p 213.00p 215.00p 41871
21/11/2018 213.00p 220.00p 213.00p 219.50p 6090
20/11/2018 216.00p 216.24p 213.00p 213.00p 5655
19/11/2018 221.00p 222.16p 218.24p 220.00p 51529
16/11/2018 220.00p 223.00p 219.00p 219.00p 47948
15/11/2018 214.00p 222.00p 214.00p 222.00p 11124
14/11/2018 214.00p 219.00p 214.00p 216.00p 20677
13/11/2018 220.00p 220.00p 213.42p 220.00p 331
12/11/2018 213.00p 220.52p 213.00p 220.00p 2396
09/11/2018 215.00p 224.00p 213.00p 217.00p 35347
08/11/2018 219.00p 220.00p 216.00p 220.00p 25638
07/11/2018 215.00p 215.44p 211.00p 211.00p 3872
06/11/2018 220.00p 220.00p 206.00p 206.00p 45397
05/11/2018 213.00p 220.00p 213.00p 220.00p 5137
02/11/2018 220.00p 220.00p 218.00p 218.00p 46384
01/11/2018 215.00p 222.52p 213.00p 215.00p 83443
31/10/2018 214.00p 220.00p 214.00p 220.00p 38287
30/10/2018 212.00p 220.00p 212.00p 215.00p 13618
29/10/2018 208.00p 219.46p 208.00p 214.00p 2376
26/10/2018 220.00p 220.00p 210.00p 210.00p 44258
25/10/2018 218.00p 224.00p 216.00p 216.00p 42200
24/10/2018 219.00p 225.00p 215.00p 220.00p 67716
23/10/2018 217.00p 221.00p 206.00p 214.00p 170224
22/10/2018 214.00p 220.35p 210.00p 220.00p 44018
19/10/2018 218.00p 219.00p 210.00p 219.00p 7831
18/10/2018 218.00p 221.00p 218.00p 219.00p 18275
17/10/2018 205.00p 225.00p 205.00p 225.00p 102988
16/10/2018 205.00p 210.00p 205.00p 210.00p 14062
15/10/2018 208.00p 209.00p 200.00p 201.00p 1008660
12/10/2018 208.00p 210.00p 199.00p 200.00p 85491
11/10/2018 210.00p 211.00p 200.00p 202.00p 98282
10/10/2018 216.00p 216.00p 209.00p 212.00p 5193
09/10/2018 204.00p 209.00p 203.00p 207.00p 59390
08/10/2018 211.00p 213.17p 205.00p 205.00p 70430
05/10/2018 209.00p 213.40p 207.00p 209.00p 97847
04/10/2018 210.00p 210.00p 203.00p 203.00p 76601
03/10/2018 207.00p 217.00p 206.00p 210.00p 139283
02/10/2018 217.00p 224.00p 195.76p 209.00p 736522
01/10/2018 216.00p 219.00p 214.55p 219.00p 3051
28/09/2018 215.00p 217.95p 211.00p 211.00p 64005
27/09/2018 217.00p 219.00p 213.00p 215.00p 61421
26/09/2018 221.00p 222.95p 218.00p 218.00p 28486
25/09/2018 219.00p 221.00p 218.00p 219.00p 36341
24/09/2018 221.00p 223.95p 217.00p 217.00p 34537
21/09/2018 224.00p 232.00p 215.00p 215.00p 118965
20/09/2018 225.00p 230.00p 221.75p 225.00p 177201
19/09/2018 229.00p 231.50p 228.00p 228.00p 19764
18/09/2018 228.00p 230.00p 224.00p 226.00p 92325
17/09/2018 228.00p 230.00p 228.00p 229.50p 19898
14/09/2018 227.00p 238.00p 227.00p 230.00p 56815
13/09/2018 225.00p 230.00p 225.00p 230.00p 12786
12/09/2018 230.00p 230.00p 229.16p 230.00p 6055
11/09/2018 227.00p 229.00p 226.00p 226.00p 45226
10/09/2018 230.00p 231.00p 230.00p 230.00p 35943
07/09/2018 234.00p 238.00p 231.00p 233.00p 66117
06/09/2018 235.00p 239.00p 235.00p 239.00p 23114
05/09/2018 231.00p 237.00p 230.40p 237.00p 44915
04/09/2018 230.00p 235.00p 228.00p 228.00p 123514
03/09/2018 231.00p 233.68p 231.00p 233.00p 41161
31/08/2018 228.00p 235.00p 225.00p 232.00p 50267
30/08/2018 231.00p 232.00p 225.00p 228.00p 129907
29/08/2018 229.00p 235.00p 229.00p 233.00p 89263
28/08/2018 233.00p 233.37p 229.00p 232.00p 62913
24/08/2018 239.00p 239.00p 225.00p 225.00p 55291
23/08/2018 233.00p 238.00p 231.00p 233.00p 5830
22/08/2018 233.00p 239.00p 228.00p 228.00p 9009
21/08/2018 230.00p 240.00p 229.00p 234.00p 62251
20/08/2018 225.00p 239.00p 225.00p 239.00p 5143
17/08/2018 228.00p 231.72p 225.00p 225.00p 46284
16/08/2018 222.00p 227.00p 222.00p 223.00p 40145
15/08/2018 225.00p 232.62p 222.00p 227.00p 63616
14/08/2018 227.00p 234.00p 227.00p 227.00p 81286
13/08/2018 232.00p 235.00p 225.00p 228.00p 64013

*Close Price adjusted for both dividends and splits