Motorpoint Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	90.000	90.000	90.000	90.000	87.964	127
2023-09-22	91.200	92.136	88.000	88.000	86.010	39,338
2023-09-21	94.800	94.800	91.020	92.700	90.603	2,730
2023-09-20	93.000	94.400	90.200	91.000	88.942	279,331
2023-09-19	93.000	93.840	93.000	93.000	90.897	2,859
2023-09-18	91.000	93.800	91.000	92.400	90.310	18,263
2023-09-15	92.000	94.440	91.000	91.000	88.942	17,135
2023-09-14	93.000	94.800	91.000	93.000	90.897	19,736
2023-09-13	93.200	96.000	93.200	94.000	91.874	81,451
2023-09-12	91.000	93.670	91.000	92.000	89.919	9,521
2023-09-11	91.000	93.800	91.000	91.000	88.942	17,073
2023-09-08	91.000	92.800	91.000	92.000	89.919	13,451
2023-09-07	92.800	93.800	91.000	91.000	88.942	21,100
2023-09-06	92.800	93.600	92.396	92.800	90.701	2,525
2023-09-05	94.800	94.800	93.400	93.400	91.288	3
2023-09-04	93.000	94.800	91.000	92.000	89.919	73,359
2023-09-01	97.000	97.000	93.920	94.700	92.558	1,152
2023-08-31	97.000	97.000	96.384	97.000	94.806	31,945
2023-08-30	95.000	97.761	94.780	95.900	93.731	578,495
2023-08-29	95.800	97.000	94.000	97.000	94.806	49,040
2023-08-25	95.404	95.404	94.000	94.900	92.754	12,628
2023-08-24	94.090	95.800	94.000	94.900	92.754	569
2023-08-23	95.600	95.600	94.000	94.000	91.874	10,872
2023-08-22	96.800	96.800	94.000	95.200	93.047	75,779
2023-08-21	95.400	96.800	95.400	95.400	93.242	984
2023-08-18	97.600	97.600	94.950	95.600	93.438	12,042
2023-08-17	96.000	96.400	95.000	95.000	92.851	607
2023-08-16	96.000	98.600	95.000	95.000	92.851	55,197
2023-08-15	98.000	98.950	96.000	96.200	94.024	59,474
2023-08-14	101.50	102.00	96.200	96.200	94.024	43,281
2023-08-11	102.00	102.50	100.00	101.75	99.449	17,364
2023-08-10	102.00	102.50	100.00	102.50	100.18	32,356
2023-08-09	100.00	100.03	100.00	100.00	97.738	1,014
2023-08-08	101.50	103.00	100.00	100.00	97.738	75,790
2023-08-07	101.50	104.00	101.50	101.50	99.204	7,019
2023-08-04	104.00	106.50	101.00	101.00	98.716	82,997
2023-08-03	107.00	107.00	105.00	105.00	102.63	4,485
2023-08-02	106.50	110.00	106.50	106.50	104.09	53,262
2023-08-01	108.00	108.19	107.00	107.00	104.58	10,265
2023-07-31	107.00	108.85	106.02	106.50	104.09	30,178
2023-07-28	108.00	108.00	106.00	106.50	104.09	86,283
2023-07-27	112.00	112.00	106.00	106.00	103.60	290,684
2023-07-26	105.50	110.00	105.50	110.00	107.51	164,200
2023-07-25	99.800	102.50	99.000	102.00	99.693	22,925
2023-07-24	99.800	99.800	98.000	99.000	96.761	4,057
2023-07-21	98.000	98.710	97.800	98.000	95.784	20,896
2023-07-20	98.000	100.00	95.200	96.600	94.415	9,616,945
2023-07-19	97.000	99.000	96.000	97.000	94.806	224,656
2023-07-18	99.000	99.000	97.600	98.200	95.979	1,448,799
2023-07-17	96.800	99.000	96.800	97.200	95.002	40,648
2023-07-14	96.800	96.800	96.800	96.800	94.611	2,377
2023-07-13	97.400	97.400	96.800	96.800	94.611	244
2023-07-12	97.000	97.400	96.800	97.000	94.806	120,524
2023-07-11	97.000	97.000	96.000	97.000	94.806	28,854
2023-07-10	96.000	96.600	96.000	96.600	94.415	12,343
2023-07-07	96.800	96.800	95.000	96.400	94.220	10,003
2023-07-06	96.800	97.000	95.000	95.400	93.242	39,683
2023-07-05	95.000	96.800	95.000	95.000	92.851	108,942
2023-07-04	96.000	96.546	95.000	96.400	94.220	63,902
2023-07-03	96.000	97.800	96.000	96.400	94.220	21,201

← NewerPage 14 of 22 · 1,263 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.