Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 132.50 | 132.59 | 132.00 | 132.00 | 129.01 | 86,059 |
| 2024-03-12 | 131.00 | 135.00 | 131.00 | 133.75 | 130.72 | 814,444 |
| 2024-03-11 | 126.00 | 129.00 | 126.00 | 129.00 | 126.08 | 8,840 |
| 2024-03-08 | 125.63 | 126.75 | 125.63 | 126.75 | 123.88 | 167 |
| 2024-03-07 | 125.50 | 128.28 | 125.50 | 125.50 | 122.66 | 1,599 |
| 2024-03-06 | 126.00 | 128.80 | 125.70 | 128.00 | 125.11 | 15,552 |
| 2024-03-05 | 127.00 | 130.50 | 126.05 | 128.25 | 125.35 | 9,210 |
| 2024-03-04 | 127.50 | 129.00 | 127.00 | 128.50 | 125.59 | 16,505 |
| 2024-03-01 | 128.00 | 131.00 | 126.50 | 128.50 | 125.59 | 19,286 |
| 2024-02-29 | 129.50 | 131.00 | 123.50 | 131.00 | 128.04 | 15,491 |
| 2024-02-28 | 124.00 | 125.00 | 123.00 | 123.50 | 120.71 | 3,728 |
| 2024-02-27 | 126.00 | 127.00 | 124.00 | 124.00 | 121.20 | 25,446 |
| 2024-02-26 | 128.50 | 130.00 | 125.99 | 126.00 | 123.15 | 58,843 |
| 2024-02-23 | 129.00 | 131.72 | 124.50 | 126.00 | 123.15 | 117,979 |
| 2024-02-22 | 123.50 | 128.50 | 123.50 | 128.00 | 125.11 | 47,910 |
| 2024-02-21 | 125.50 | 127.00 | 123.00 | 123.00 | 120.22 | 2,409 |
| 2024-02-20 | 125.00 | 130.00 | 124.00 | 127.00 | 124.13 | 62,953 |
| 2024-02-19 | 118.50 | 125.00 | 115.50 | 121.00 | 118.26 | 30,029 |
| 2024-02-16 | 116.00 | 118.15 | 113.50 | 116.00 | 113.38 | 1,227 |
| 2024-02-15 | 114.00 | 118.00 | 109.50 | 118.00 | 115.33 | 35,742 |
| 2024-02-14 | 109.00 | 114.00 | 109.00 | 111.75 | 109.22 | 37,003 |
| 2024-02-13 | 106.50 | 109.00 | 106.50 | 109.00 | 106.53 | 12,421 |
| 2024-02-12 | 104.00 | 106.25 | 104.00 | 106.25 | 103.85 | 9,976 |
| 2024-02-09 | 105.00 | 106.00 | 104.00 | 104.00 | 101.65 | 14,534 |
| 2024-02-08 | 105.00 | 106.50 | 101.50 | 104.25 | 101.89 | 1,379 |
| 2024-02-07 | 104.00 | 107.50 | 101.00 | 101.00 | 98.716 | 27,167 |
| 2024-02-06 | 102.00 | 110.00 | 102.00 | 105.50 | 103.11 | 34,495 |
| 2024-02-05 | 106.00 | 108.00 | 101.91 | 104.00 | 101.65 | 113,583 |
| 2024-02-02 | 101.00 | 106.00 | 101.00 | 103.50 | 101.16 | 1,181 |
| 2024-02-01 | 104.00 | 106.00 | 100.50 | 101.00 | 98.716 | 15,237 |
| 2024-01-31 | 100.00 | 106.00 | 100.00 | 105.00 | 102.63 | 50,895 |
| 2024-01-30 | 99.400 | 101.50 | 98.800 | 100.70 | 98.422 | 53,088 |
| 2024-01-29 | 101.00 | 103.00 | 97.900 | 100.00 | 97.738 | 12,558 |
| 2024-01-26 | 93.000 | 103.00 | 93.000 | 98.700 | 96.468 | 83,551 |
| 2024-01-25 | 95.000 | 98.000 | 95.000 | 98.000 | 95.784 | 8,668 |
| 2024-01-24 | 96.200 | 98.000 | 95.420 | 98.000 | 95.784 | 7,529 |
| 2024-01-23 | 93.000 | 94.000 | 92.000 | 94.000 | 91.874 | 17,004 |
| 2024-01-22 | 96.600 | 96.600 | 92.720 | 93.000 | 90.897 | 4,787 |
| 2024-01-19 | 97.600 | 97.600 | 91.890 | 95.000 | 92.851 | 6,720 |
| 2024-01-18 | 95.800 | 95.800 | 94.400 | 94.600 | 92.460 | 9,977 |
| 2024-01-17 | 92.800 | 94.900 | 90.200 | 94.400 | 92.265 | 2,629 |
| 2024-01-16 | 104.50 | 104.50 | 93.000 | 95.000 | 92.851 | 43,783 |
| 2024-01-15 | 103.50 | 105.00 | 103.50 | 105.00 | 102.63 | 12,299 |
| 2024-01-12 | 99.200 | 103.50 | 99.000 | 99.600 | 97.347 | 24,575 |
| 2024-01-11 | 99.200 | 100.75 | 98.000 | 99.000 | 96.761 | 33,511 |
| 2024-01-10 | 104.50 | 105.00 | 100.50 | 102.50 | 100.18 | 41,616 |
| 2024-01-09 | 104.00 | 104.95 | 100.00 | 104.00 | 101.65 | 140,472 |
| 2024-01-08 | 104.50 | 107.50 | 102.41 | 106.25 | 103.85 | 29,928 |
| 2024-01-05 | 105.00 | 105.00 | 100.50 | 102.00 | 99.693 | 8,278 |
| 2024-01-04 | 108.00 | 108.00 | 103.93 | 107.50 | 105.07 | 18,644 |
| 2024-01-03 | 110.00 | 112.33 | 108.50 | 109.25 | 106.78 | 9,305 |
| 2024-01-02 | 112.00 | 114.37 | 110.00 | 110.00 | 107.51 | 22,510 |
| 2023-12-29 | 109.00 | 115.00 | 108.50 | 114.50 | 111.91 | 26,848 |
| 2023-12-28 | 106.00 | 111.50 | 105.56 | 108.50 | 106.05 | 36,105 |
| 2023-12-27 | 106.50 | 107.50 | 104.25 | 106.50 | 104.09 | 11,249 |
| 2023-12-22 | 103.00 | 107.50 | 103.00 | 103.00 | 100.67 | 4,585 |
| 2023-12-21 | 105.00 | 105.50 | 100.00 | 103.00 | 100.67 | 91,192 |
| 2023-12-20 | 97.600 | 105.00 | 96.000 | 102.00 | 99.693 | 286,438 |
| 2023-12-19 | 96.800 | 97.200 | 93.200 | 97.200 | 95.002 | 24,409 |
| 2023-12-18 | 91.800 | 95.411 | 91.000 | 94.000 | 91.874 | 67,142 |
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.