Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 143.50 | 144.50 | 142.00 | 144.50 | 141.23 | 47,861 |
| 2024-09-03 | 140.50 | 143.90 | 140.50 | 143.50 | 140.25 | 10,080 |
| 2024-09-02 | 141.00 | 143.50 | 141.00 | 143.50 | 140.25 | 38,737 |
| 2024-08-30 | 140.50 | 144.50 | 140.50 | 143.50 | 140.25 | 12,436 |
| 2024-08-29 | 143.00 | 144.50 | 142.50 | 144.50 | 141.23 | 70,416 |
| 2024-08-28 | 136.00 | 143.00 | 136.00 | 143.00 | 139.77 | 66,323 |
| 2024-08-27 | 142.50 | 143.00 | 141.00 | 143.00 | 139.77 | 124,904 |
| 2024-08-23 | 142.50 | 143.00 | 142.50 | 142.50 | 139.28 | 19,836 |
| 2024-08-22 | 139.00 | 143.00 | 139.00 | 143.00 | 139.77 | 29,614 |
| 2024-08-21 | 142.50 | 143.00 | 140.50 | 143.00 | 139.77 | 12,589 |
| 2024-08-20 | 139.50 | 143.00 | 139.50 | 143.00 | 139.77 | 65,177 |
| 2024-08-19 | 140.50 | 142.29 | 139.53 | 141.00 | 137.81 | 11,996 |
| 2024-08-16 | 139.50 | 141.25 | 139.00 | 141.25 | 138.06 | 18,765 |
| 2024-08-15 | 136.00 | 139.00 | 136.00 | 139.00 | 135.86 | 20,064 |
| 2024-08-14 | 138.00 | 138.10 | 138.00 | 138.00 | 134.88 | 11,167 |
| 2024-08-13 | 138.00 | 140.00 | 138.00 | 138.75 | 135.61 | 11,652 |
| 2024-08-12 | 135.00 | 140.50 | 135.00 | 138.00 | 134.88 | 35,126 |
| 2024-08-09 | 135.00 | 137.47 | 135.00 | 137.00 | 133.90 | 47,836 |
| 2024-08-08 | 135.00 | 140.50 | 135.00 | 140.00 | 136.83 | 157,644 |
| 2024-08-07 | 137.00 | 140.91 | 136.35 | 140.00 | 136.83 | 35,713 |
| 2024-08-06 | 140.50 | 140.50 | 136.50 | 136.50 | 133.41 | 255,307 |
| 2024-08-05 | 141.00 | 141.02 | 140.00 | 140.50 | 137.32 | 43,998 |
| 2024-08-02 | 142.00 | 142.01 | 142.00 | 142.00 | 138.79 | 27,878 |
| 2024-08-01 | 142.50 | 142.50 | 142.00 | 142.00 | 138.79 | 10,478 |
| 2024-07-31 | 142.00 | 142.50 | 142.00 | 142.00 | 138.79 | 66,400 |
| 2024-07-30 | 142.00 | 142.08 | 141.50 | 142.00 | 138.79 | 73,439 |
| 2024-07-29 | 141.50 | 141.50 | 141.00 | 141.50 | 138.30 | 10,078 |
| 2024-07-26 | 141.00 | 142.00 | 141.00 | 141.50 | 138.30 | 10,001 |
| 2024-07-25 | 141.00 | 141.08 | 140.00 | 141.00 | 137.81 | 82,754 |
| 2024-07-24 | 141.50 | 141.78 | 141.50 | 141.50 | 138.30 | 50,457 |
| 2024-07-23 | 141.50 | 142.00 | 141.00 | 141.50 | 138.30 | 113,703 |
| 2024-07-22 | 141.00 | 141.50 | 140.06 | 141.50 | 138.30 | 31,419 |
| 2024-07-19 | 140.50 | 141.55 | 140.50 | 141.25 | 138.06 | 63,319 |
| 2024-07-18 | 141.00 | 141.00 | 141.00 | 141.00 | 137.81 | 377 |
| 2024-07-17 | 138.50 | 142.50 | 138.50 | 140.00 | 136.83 | 74,314 |
| 2024-07-16 | 138.50 | 138.67 | 138.50 | 138.50 | 135.37 | 15,126 |
| 2024-07-15 | 138.50 | 139.50 | 138.50 | 139.50 | 136.34 | 79,139 |
| 2024-07-12 | 137.50 | 139.00 | 137.50 | 138.50 | 135.37 | 42,616 |
| 2024-07-11 | 140.00 | 141.00 | 139.23 | 141.00 | 137.81 | 70,159 |
| 2024-07-10 | 139.00 | 141.50 | 139.00 | 141.50 | 138.30 | 112,698 |
| 2024-07-09 | 138.00 | 142.50 | 138.00 | 142.50 | 139.28 | 25,105 |
| 2024-07-08 | 137.50 | 143.00 | 137.50 | 143.00 | 139.77 | 235,264 |
| 2024-07-05 | 138.00 | 140.50 | 138.00 | 138.00 | 134.88 | 26,029 |
| 2024-07-04 | 142.00 | 143.00 | 138.00 | 138.00 | 134.88 | 73,169 |
| 2024-07-03 | 141.00 | 142.00 | 139.00 | 139.00 | 135.86 | 132,942 |
| 2024-07-02 | 141.00 | 143.00 | 141.00 | 143.00 | 139.77 | 19,334 |
| 2024-07-01 | 140.50 | 144.50 | 140.50 | 142.00 | 138.79 | 47,349 |
| 2024-06-28 | 139.50 | 144.00 | 139.50 | 141.00 | 137.81 | 48,659 |
| 2024-06-27 | 142.00 | 144.50 | 138.00 | 138.00 | 134.88 | 67,826 |
| 2024-06-26 | 145.00 | 145.00 | 142.50 | 142.50 | 139.28 | 27,242 |
| 2024-06-25 | 144.00 | 145.14 | 137.81 | 142.50 | 139.28 | 147,545 |
| 2024-06-24 | 144.00 | 145.50 | 142.50 | 144.50 | 141.23 | 158,824 |
| 2024-06-21 | 144.00 | 145.00 | 142.50 | 145.00 | 141.72 | 234,060 |
| 2024-06-20 | 144.00 | 144.50 | 143.28 | 144.00 | 140.74 | 63,168 |
| 2024-06-19 | 140.00 | 144.00 | 140.00 | 144.00 | 140.74 | 39,863 |
| 2024-06-18 | 142.00 | 144.00 | 135.00 | 144.00 | 140.74 | 116,439 |
| 2024-06-17 | 141.00 | 142.00 | 139.00 | 141.00 | 137.81 | 1,185 |
| 2024-06-14 | 138.00 | 141.50 | 134.25 | 139.00 | 135.86 | 133,948 |
| 2024-06-13 | 142.00 | 142.00 | 135.05 | 140.00 | 136.83 | 111,957 |
| 2024-06-12 | 141.00 | 142.62 | 141.00 | 142.50 | 139.28 | 45,164 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0120 GBP |
| 2025-11-20 | 0.0100 GBP |
| 2025-07-03 | 0.0100 GBP |
| 2020-02-06 | 0.0260 GBP |
| 2019-08-15 | 0.0500 GBP |
| 2019-02-07 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.