Motorpoint Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	89.000	92.000	89.000	92.000	89.919	26,201
2023-12-14	89.000	91.000	87.000	90.200	88.160	162,247
2023-12-13	87.600	88.000	84.000	84.000	82.100	12,589
2023-12-12	87.400	89.800	87.391	87.400	85.423	14,105
2023-12-11	89.800	89.800	86.000	88.000	86.010	6,845
2023-12-08	87.200	87.200	86.400	86.400	84.446	4,300
2023-12-07	88.200	88.800	85.000	87.000	85.032	80,353
2023-12-06	87.000	90.000	87.000	88.400	86.401	43,818
2023-12-05	88.000	89.600	85.220	89.600	87.574	105,794
2023-12-04	86.200	89.400	85.000	85.600	83.664	53,223
2023-12-01	83.400	87.000	81.500	85.400	83.469	147,692
2023-11-30	77.000	83.400	75.812	81.000	79.168	46,732
2023-11-29	80.000	80.000	75.000	75.000	73.304	160,792
2023-11-28	77.800	79.000	75.800	77.000	75.259	35,950
2023-11-27	76.000	78.000	75.000	77.000	75.259	1,270,097
2023-11-24	76.000	79.800	75.000	77.400	75.649	4,118,292
2023-11-23	72.600	77.400	70.800	76.000	74.281	14,149,718
2023-11-22	77.200	79.600	77.000	77.400	75.649	27,566
2023-11-21	76.000	79.800	76.000	78.400	76.627	58,861
2023-11-20	80.400	80.400	78.000	78.500	76.725	17,138
2023-11-17	77.600	79.162	77.600	79.000	77.213	1,069
2023-11-16	78.600	80.000	77.900	77.900	76.138	4,464
2023-11-15	77.270	78.900	77.270	78.900	77.116	1,482
2023-11-14	78.800	78.800	78.000	78.000	76.236	36,256
2023-11-13	78.000	79.800	77.200	78.400	76.627	114,150
2023-11-10	78.600	81.000	77.000	77.000	75.259	25,139
2023-11-09	78.000	78.900	78.000	78.900	77.116	812
2023-11-08	78.000	79.800	78.000	78.900	77.116	1,082
2023-11-07	78.000	79.000	77.200	78.500	76.725	11,375
2023-11-06	80.000	80.000	78.000	80.000	78.191	9,886
2023-11-03	79.000	80.000	78.000	79.000	77.213	16,238
2023-11-02	80.000	80.000	78.000	79.800	77.995	28,136
2023-11-01	80.000	81.000	78.200	80.000	78.191	6,640
2023-10-31	78.400	80.000	77.000	79.200	77.409	29,518
2023-10-30	78.000	78.200	77.010	78.200	76.431	2,946
2023-10-27	77.000	77.800	77.000	77.600	75.845	41,318
2023-10-26	77.000	77.600	77.000	77.300	75.552	16,754
2023-10-25	78.000	78.000	77.200	77.200	75.454	12,585
2023-10-24	78.000	78.000	77.660	78.000	76.236	6,199
2023-10-23	78.000	79.600	77.600	78.000	76.236	22,108
2023-10-20	80.000	80.280	78.900	78.900	77.116	54,222
2023-10-19	80.000	81.100	80.000	80.000	78.191	14,323
2023-10-18	81.000	82.000	81.000	82.000	80.145	938
2023-10-17	81.200	82.000	81.200	82.000	80.145	13,302
2023-10-16	82.000	82.000	81.110	81.600	79.754	4,579
2023-10-13	83.000	83.200	81.800	81.800	79.950	50,631
2023-10-12	83.800	83.800	82.800	82.800	80.927	129,702
2023-10-11	85.000	85.000	83.200	83.500	81.611	184,212
2023-10-10	85.000	85.000	83.450	84.600	82.687	155,895
2023-10-09	86.400	86.994	84.000	85.000	83.078	81,373
2023-10-06	87.000	87.365	85.134	86.200	84.250	2,204,605
2023-10-05	88.800	88.880	85.200	87.000	85.032	477,700
2023-10-04	88.000	89.782	85.000	86.900	84.935	349,061
2023-10-03	88.000	90.800	88.000	88.000	86.010	11,134
2023-10-02	88.000	90.620	88.000	88.000	86.010	20,172
2023-09-29	88.600	91.800	88.000	88.000	86.010	18,125
2023-09-28	90.000	90.890	90.000	90.000	87.964	142,226
2023-09-27	91.800	91.800	90.000	90.000	87.964	401
2023-09-26	90.000	92.000	90.000	90.000	87.964	10,178
2023-09-25	90.000	90.000	90.000	90.000	87.964	127

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.