Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2020 189.50p 194.43p 184.18p 190.00p 182656
25/03/2020 191.50p 195.50p 184.50p 195.50p 7688
24/03/2020 190.50p 196.50p 182.50p 189.00p 38622
23/03/2020 199.50p 205.00p 191.50p 191.50p 26744
20/03/2020 203.00p 206.00p 197.00p 205.00p 77370
19/03/2020 186.00p 219.00p 186.00p 205.00p 27379
18/03/2020 187.00p 194.72p 170.00p 186.50p 88274
17/03/2020 229.00p 229.70p 170.00p 185.00p 75592
16/03/2020 231.00p 239.00p 220.00p 229.50p 177814
13/03/2020 257.00p 257.00p 229.98p 251.00p 47863
12/03/2020 250.00p 260.00p 240.00p 240.00p 2022764
11/03/2020 276.00p 278.25p 240.00p 250.00p 29679
10/03/2020 294.00p 294.00p 276.00p 280.00p 23311
09/03/2020 284.00p 286.00p 275.50p 286.00p 14427
06/03/2020 294.00p 304.00p 285.00p 295.00p 19302
05/03/2020 306.00p 306.00p 299.60p 302.00p 1898
04/03/2020 305.00p 308.00p 299.00p 304.00p 130518
03/03/2020 305.00p 305.00p 290.55p 304.00p 22470
02/03/2020 300.00p 307.34p 300.00p 304.00p 115197
28/02/2020 299.00p 306.00p 282.09p 304.00p 45660
27/02/2020 301.00p 312.30p 300.00p 303.00p 96099
26/02/2020 309.00p 309.00p 301.08p 305.00p 11434
25/02/2020 306.00p 320.00p 303.00p 320.00p 16705
24/02/2020 305.00p 311.00p 300.00p 302.00p 88508
21/02/2020 302.00p 316.81p 302.00p 311.00p 21615
20/02/2020 300.00p 301.00p 296.45p 301.00p 121171
19/02/2020 300.00p 302.00p 299.00p 299.00p 62996
18/02/2020 300.00p 302.00p 298.00p 298.00p 42259
17/02/2020 301.00p 303.00p 297.00p 297.00p 372264
14/02/2020 301.00p 307.00p 297.00p 300.00p 79403
13/02/2020 285.00p 302.60p 285.00p 295.00p 27418
12/02/2020 301.00p 305.00p 290.00p 295.00p 31646
11/02/2020 301.00p 305.00p 298.00p 298.00p 12129
10/02/2020 310.00p 311.00p 301.00p 305.00p 31926
07/02/2020 307.00p 313.00p 305.00p 308.00p 10801
06/02/2020 308.00p 314.00p 307.00p 310.00p 9368
05/02/2020 318.00p 321.00p 308.00p 318.00p 12836
04/02/2020 312.00p 322.00p 308.00p 322.00p 2904
03/02/2020 312.00p 322.80p 305.00p 307.00p 10889
31/01/2020 309.00p 324.00p 303.80p 315.00p 20823
30/01/2020 298.00p 313.30p 298.00p 305.00p 11242
29/01/2020 315.00p 315.00p 305.20p 315.00p 5961
28/01/2020 310.00p 315.00p 309.68p 310.00p 4247
27/01/2020 307.00p 315.00p 300.00p 300.00p 10526
24/01/2020 307.00p 308.00p 303.00p 308.00p 154367
23/01/2020 301.00p 308.00p 300.70p 304.00p 359376
22/01/2020 300.00p 301.00p 297.00p 300.00p 8499
21/01/2020 304.00p 308.00p 301.00p 303.00p 7205
20/01/2020 304.00p 309.00p 297.00p 302.00p 22893
17/01/2020 298.00p 312.00p 293.00p 304.00p 43884
16/01/2020 294.00p 300.00p 292.00p 300.00p 612490
15/01/2020 295.00p 297.00p 292.00p 294.00p 87830
14/01/2020 289.00p 295.00p 278.00p 295.00p 83617
13/01/2020 291.00p 291.00p 280.20p 286.00p 112555
10/01/2020 278.00p 290.00p 277.00p 277.00p 23621
09/01/2020 289.00p 289.00p 277.00p 278.00p 12989
08/01/2020 289.00p 290.00p 284.00p 290.00p 1675
07/01/2020 288.00p 295.00p 286.00p 288.00p 7516
06/01/2020 294.00p 295.00p 289.00p 290.00p 128851
03/01/2020 289.00p 301.00p 289.00p 294.00p 6027
02/01/2020 293.00p 294.00p 289.00p 289.00p 5104
31/12/2019 289.00p 296.00p 289.00p 294.00p 8240
30/12/2019 293.00p 294.00p 289.60p 294.00p 4698
27/12/2019 294.00p 303.00p 288.00p 303.00p 3389
24/12/2019 300.00p 299.78p 291.80p 296.50p 2783
23/12/2019 300.00p 300.00p 290.00p 293.00p 1033
20/12/2019 288.00p 299.83p 288.00p 289.00p 131082
19/12/2019 291.00p 300.00p 287.40p 300.00p 13001
18/12/2019 283.00p 293.00p 272.00p 293.00p 34717
17/12/2019 280.00p 280.00p 275.00p 280.00p 10872
16/12/2019 286.00p 291.00p 272.00p 283.00p 23320
13/12/2019 285.00p 285.00p 274.00p 283.00p 13164
12/12/2019 280.00p 280.00p 272.00p 272.00p 10935
11/12/2019 279.00p 280.00p 271.00p 271.00p 22802
10/12/2019 272.00p 280.00p 272.00p 280.00p 7440
09/12/2019 280.00p 280.00p 272.00p 277.00p 17722
06/12/2019 278.00p 285.00p 271.00p 277.00p 29968
05/12/2019 281.00p 281.00p 271.00p 271.00p 10774
04/12/2019 264.00p 295.00p 261.00p 289.00p 27517
03/12/2019 269.00p 270.00p 263.00p 263.00p 12393
02/12/2019 261.00p 270.00p 261.00p 270.00p 3629
29/11/2019 264.00p 264.00p 256.00p 256.00p 5575
28/11/2019 258.00p 265.00p 257.56p 265.00p 2812
27/11/2019 251.00p 264.00p 251.00p 256.00p 12380
26/11/2019 254.00p 260.00p 251.04p 260.00p 18693
25/11/2019 255.00p 255.00p 250.00p 250.00p 15448
22/11/2019 255.00p 260.00p 253.52p 260.00p 2449
21/11/2019 255.00p 255.00p 251.00p 255.00p 5257
20/11/2019 245.00p 258.79p 245.00p 255.00p 13867
19/11/2019 250.00p 257.00p 247.00p 254.00p 4990
18/11/2019 254.00p 256.00p 245.00p 256.00p 13911
15/11/2019 254.00p 254.00p 248.16p 250.00p 403505
14/11/2019 245.00p 253.00p 245.00p 253.00p 200948
13/11/2019 253.00p 260.00p 253.00p 260.00p 154846
12/11/2019 250.00p 260.00p 249.00p 260.00p 21287
11/11/2019 245.00p 251.50p 248.00p 251.50p 0
08/11/2019 245.00p 249.00p 245.00p 248.00p 2886
07/11/2019 253.00p 258.86p 251.00p 252.00p 255331
06/11/2019 260.00p 260.00p 244.00p 250.00p 11834
05/11/2019 255.00p 260.00p 245.00p 248.00p 4803
04/11/2019 245.00p 255.00p 245.00p 250.00p 129518
01/11/2019 253.00p 255.00p 242.00p 253.00p 108430
31/10/2019 250.00p 252.00p 243.00p 246.00p 44508
30/10/2019 244.00p 260.00p 236.00p 242.00p 251402
29/10/2019 243.00p 244.00p 236.84p 240.00p 6057
28/10/2019 234.00p 240.00p 232.00p 240.00p 8677
25/10/2019 230.68p 236.50p 230.68p 236.50p 748
24/10/2019 228.00p 236.00p 228.00p 235.00p 62027
23/10/2019 233.00p 233.00p 228.00p 228.00p 9730
22/10/2019 233.00p 233.00p 227.00p 229.50p 6799
21/10/2019 229.00p 243.00p 225.00p 230.00p 94329
18/10/2019 229.00p 236.00p 228.00p 236.00p 4319
17/10/2019 226.00p 236.00p 226.00p 234.00p 32220
16/10/2019 240.00p 240.00p 230.00p 230.00p 7461
15/10/2019 226.00p 239.00p 218.00p 234.00p 97388
14/10/2019 227.00p 227.00p 219.00p 227.00p 2321
11/10/2019 212.00p 227.00p 212.00p 222.00p 13103
10/10/2019 215.00p 221.86p 214.00p 220.00p 7088
09/10/2019 212.00p 227.00p 212.00p 214.00p 10959
08/10/2019 211.00p 222.00p 211.00p 220.00p 75084
07/10/2019 218.00p 219.00p 212.00p 217.00p 38178
04/10/2019 218.00p 224.00p 218.00p 220.00p 8330
03/10/2019 219.00p 224.00p 218.00p 218.00p 29132
02/10/2019 219.00p 224.00p 218.00p 224.00p 771
01/10/2019 219.00p 225.00p 219.00p 225.00p 10719
30/09/2019 218.00p 225.00p 218.00p 224.00p 21497
27/09/2019 216.00p 219.00p 216.00p 218.00p 10452
26/09/2019 212.00p 219.00p 212.00p 212.00p 5775
25/09/2019 214.00p 218.00p 211.00p 218.00p 3219
24/09/2019 211.00p 217.00p 211.00p 214.00p 95124
23/09/2019 215.00p 217.00p 212.00p 212.00p 3007
20/09/2019 212.00p 218.00p 211.00p 217.00p 52858
19/09/2019 218.00p 218.00p 214.30p 218.00p 1660
18/09/2019 212.00p 217.00p 210.00p 214.00p 2546598
17/09/2019 215.00p 216.00p 211.00p 213.00p 691
16/09/2019 214.00p 218.00p 210.00p 217.00p 61977
13/09/2019 205.00p 215.00p 203.75p 215.00p 8611
12/09/2019 212.00p 214.00p 205.00p 209.00p 24626
11/09/2019 212.00p 214.00p 209.00p 213.00p 64000
10/09/2019 216.00p 219.00p 204.00p 211.00p 156150
09/09/2019 209.00p 209.00p 205.00p 209.00p 5268
06/09/2019 205.00p 212.44p 200.00p 210.00p 11802397
05/09/2019 247.00p 247.00p 239.90p 240.00p 26064
04/09/2019 241.00p 249.00p 241.00p 242.00p 2751
03/09/2019 248.00p 250.00p 242.00p 248.00p 33778
02/09/2019 244.00p 248.00p 242.44p 248.00p 13562
30/08/2019 240.00p 247.00p 235.98p 247.00p 30868
29/08/2019 242.00p 242.00p 236.00p 241.00p 9724
28/08/2019 239.00p 240.00p 232.00p 238.00p 2466
27/08/2019 239.00p 242.00p 234.64p 237.00p 2342
23/08/2019 229.00p 242.00p 229.00p 241.00p 28050
22/08/2019 234.00p 242.00p 234.00p 240.00p 19418
21/08/2019 235.00p 240.00p 229.45p 236.00p 87110
20/08/2019 225.00p 232.95p 225.00p 232.00p 28413
19/08/2019 232.00p 232.00p 224.34p 232.00p 206493
16/08/2019 232.00p 232.00p 223.25p 227.00p 5197
15/08/2019 233.00p 233.00p 222.00p 232.00p 15888
14/08/2019 216.00p 235.00p 216.00p 235.00p 10921
13/08/2019 229.00p 229.00p 220.00p 226.00p 14180
12/08/2019 216.00p 229.00p 216.00p 229.00p 2078
09/08/2019 225.00p 229.00p 220.00p 222.50p 49268
08/08/2019 218.00p 225.00p 214.50p 221.00p 15111
07/08/2019 221.00p 223.00p 214.00p 220.00p 17933
06/08/2019 218.00p 225.00p 211.00p 215.00p 117879
05/08/2019 215.00p 220.00p 215.00p 215.00p 76101
02/08/2019 220.00p 222.00p 213.95p 220.00p 145581
01/08/2019 219.00p 225.00p 219.00p 225.00p 7361
31/07/2019 216.00p 219.00p 212.30p 214.00p 8302
30/07/2019 212.00p 216.00p 205.76p 213.00p 11878
29/07/2019 213.00p 217.00p 211.00p 217.00p 19379
26/07/2019 215.00p 215.00p 210.00p 210.00p 5969
25/07/2019 213.00p 216.00p 210.78p 216.00p 160161
24/07/2019 217.00p 217.00p 210.00p 210.00p 24257
23/07/2019 205.00p 217.00p 200.00p 217.00p 112608
22/07/2019 217.00p 222.00p 214.00p 214.00p 140459
19/07/2019 217.00p 222.00p 215.48p 218.00p 94488
18/07/2019 224.00p 224.00p 209.36p 224.00p 32966
17/07/2019 219.00p 221.00p 219.00p 221.00p 31409
16/07/2019 224.00p 224.00p 219.00p 219.00p 86995
15/07/2019 220.00p 222.00p 217.00p 220.00p 790655
12/07/2019 224.00p 225.00p 219.00p 219.00p 138284
11/07/2019 224.00p 225.00p 224.00p 224.00p 60575
10/07/2019 223.00p 225.00p 222.51p 225.00p 137590
09/07/2019 224.00p 225.00p 223.00p 224.00p 68952
08/07/2019 223.00p 225.00p 222.00p 225.00p 10015
05/07/2019 224.00p 225.00p 223.00p 223.00p 139806
04/07/2019 225.00p 225.00p 222.15p 225.00p 15389
03/07/2019 223.00p 225.00p 222.51p 223.00p 68288
02/07/2019 222.00p 225.00p 222.00p 225.00p 156698
01/07/2019 226.00p 226.22p 220.00p 225.00p 295392
28/06/2019 224.00p 225.00p 217.98p 225.00p 71227
27/06/2019 225.00p 225.00p 222.06p 224.00p 66134
26/06/2019 221.00p 225.00p 221.00p 223.00p 97096
25/06/2019 225.00p 228.89p 220.00p 222.00p 184109
24/06/2019 224.00p 230.00p 224.00p 227.00p 96162
21/06/2019 217.00p 231.00p 217.00p 229.00p 201199
20/06/2019 232.00p 235.00p 228.00p 230.00p 229393
19/06/2019 228.00p 238.00p 225.66p 238.00p 141598
18/06/2019 218.00p 228.00p 216.40p 222.00p 135986
17/06/2019 215.00p 220.00p 211.60p 220.00p 130951

*Close Price adjusted for both dividends and splits