Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 143.50 | 143.50 | 139.50 | 142.50 | 139.28 | 2,806 |
| 2024-06-10 | 141.00 | 141.50 | 140.00 | 141.50 | 138.30 | 31,435 |
| 2024-06-07 | 144.00 | 144.00 | 141.00 | 142.00 | 138.79 | 27,070 |
| 2024-06-06 | 143.00 | 144.00 | 142.00 | 144.00 | 140.74 | 32,775 |
| 2024-06-05 | 140.00 | 142.00 | 140.00 | 141.50 | 138.30 | 52,232 |
| 2024-06-04 | 144.00 | 144.00 | 140.56 | 141.50 | 138.30 | 6,848 |
| 2024-06-03 | 141.50 | 143.50 | 139.50 | 141.50 | 138.30 | 17,207 |
| 2024-05-31 | 143.00 | 143.12 | 140.00 | 141.00 | 137.81 | 33,065 |
| 2024-05-30 | 139.00 | 143.00 | 139.00 | 140.00 | 136.83 | 111,152 |
| 2024-05-29 | 143.00 | 144.00 | 139.50 | 139.50 | 136.34 | 60,994 |
| 2024-05-28 | 138.50 | 143.00 | 137.31 | 143.00 | 139.77 | 235,476 |
| 2024-05-24 | 139.50 | 143.00 | 139.00 | 143.00 | 139.77 | 95,997 |
| 2024-05-23 | 142.50 | 143.00 | 140.00 | 143.00 | 139.77 | 70,847 |
| 2024-05-22 | 140.00 | 141.50 | 139.00 | 141.50 | 138.30 | 60,514 |
| 2024-05-21 | 138.50 | 142.50 | 138.46 | 142.50 | 139.28 | 129,341 |
| 2024-05-20 | 142.00 | 142.53 | 140.00 | 140.00 | 136.83 | 133,510 |
| 2024-05-17 | 143.50 | 144.00 | 142.00 | 142.00 | 138.79 | 162,858 |
| 2024-05-16 | 144.00 | 144.00 | 141.00 | 144.00 | 140.74 | 5,957 |
| 2024-05-15 | 144.50 | 145.00 | 140.50 | 144.50 | 141.23 | 238,788 |
| 2024-05-14 | 143.00 | 145.00 | 143.00 | 144.50 | 141.23 | 68,038 |
| 2024-05-13 | 144.50 | 145.00 | 141.00 | 145.00 | 141.72 | 21,489 |
| 2024-05-10 | 144.50 | 145.00 | 141.00 | 145.00 | 141.72 | 2,729 |
| 2024-05-09 | 144.00 | 144.50 | 140.50 | 144.50 | 141.23 | 23,814 |
| 2024-05-08 | 144.00 | 145.00 | 144.00 | 145.00 | 141.72 | 1,763 |
| 2024-05-07 | 141.50 | 144.50 | 140.50 | 143.00 | 139.77 | 6,259 |
| 2024-05-03 | 141.50 | 144.29 | 141.50 | 143.00 | 139.77 | 181,894 |
| 2024-05-02 | 142.00 | 142.00 | 140.32 | 141.50 | 138.30 | 368,149 |
| 2024-05-01 | 139.00 | 142.00 | 139.00 | 141.00 | 137.81 | 151,654 |
| 2024-04-30 | 138.00 | 140.00 | 138.00 | 139.50 | 136.34 | 45,821 |
| 2024-04-29 | 140.00 | 142.00 | 139.00 | 139.50 | 136.34 | 79,636 |
| 2024-04-26 | 136.00 | 140.00 | 133.50 | 140.00 | 136.83 | 6,266 |
| 2024-04-25 | 138.00 | 139.00 | 138.00 | 139.00 | 135.86 | 4,155 |
| 2024-04-24 | 138.50 | 138.50 | 137.00 | 138.50 | 135.37 | 35,268 |
| 2024-04-23 | 137.00 | 139.01 | 137.00 | 139.00 | 135.86 | 15,629 |
| 2024-04-22 | 137.00 | 138.06 | 135.50 | 138.00 | 134.88 | 42,486 |
| 2024-04-19 | 136.50 | 138.00 | 136.50 | 138.00 | 134.88 | 3,376 |
| 2024-04-18 | 138.00 | 138.00 | 136.00 | 138.00 | 134.88 | 3,644 |
| 2024-04-17 | 138.00 | 138.00 | 136.00 | 138.00 | 134.88 | 20,492 |
| 2024-04-16 | 136.00 | 137.50 | 134.00 | 137.50 | 134.39 | 184,318 |
| 2024-04-15 | 136.00 | 136.01 | 135.01 | 136.00 | 132.92 | 5,157 |
| 2024-04-12 | 136.00 | 136.00 | 134.00 | 135.50 | 132.44 | 13,016 |
| 2024-04-11 | 136.00 | 136.00 | 135.00 | 135.50 | 132.44 | 8,810 |
| 2024-04-10 | 133.50 | 136.00 | 133.28 | 136.00 | 132.92 | 70,996 |
| 2024-04-09 | 136.00 | 136.07 | 135.00 | 136.00 | 132.92 | 45,432 |
| 2024-04-08 | 134.50 | 136.50 | 134.00 | 136.00 | 132.92 | 368,713 |
| 2024-04-05 | 133.50 | 136.17 | 133.00 | 134.00 | 130.97 | 216,450 |
| 2024-04-04 | 135.00 | 136.33 | 131.50 | 134.00 | 130.97 | 220,785 |
| 2024-04-03 | 132.00 | 134.50 | 132.00 | 133.50 | 130.48 | 39,337 |
| 2024-04-02 | 132.00 | 135.00 | 132.00 | 132.00 | 129.01 | 73,461 |
| 2024-03-28 | 131.00 | 134.26 | 131.00 | 134.00 | 130.97 | 23,618 |
| 2024-03-27 | 135.00 | 135.00 | 132.00 | 133.00 | 129.99 | 12,674 |
| 2024-03-26 | 134.50 | 134.50 | 132.00 | 132.00 | 129.01 | 2,946 |
| 2024-03-25 | 131.00 | 132.00 | 130.02 | 132.00 | 129.01 | 17,967 |
| 2024-03-22 | 129.00 | 131.83 | 129.00 | 130.00 | 127.06 | 6,723 |
| 2024-03-21 | 132.00 | 132.43 | 131.99 | 132.00 | 129.01 | 1,941 |
| 2024-03-20 | 129.34 | 134.12 | 129.34 | 132.25 | 129.26 | 2,437 |
| 2024-03-19 | 134.12 | 134.50 | 132.75 | 132.75 | 129.75 | 49 |
| 2024-03-18 | 129.00 | 133.50 | 129.00 | 129.00 | 126.08 | 3,507 |
| 2024-03-15 | 132.50 | 134.00 | 129.50 | 129.50 | 126.57 | 35,745 |
| 2024-03-14 | 130.00 | 134.50 | 128.50 | 129.50 | 126.57 | 55,706 |
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.