Motorpoint Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	95.400	98.000	95.400	95.400	93.242	146,497
2023-06-29	100.50	100.50	95.000	95.000	92.851	64,727
2023-06-28	99.000	101.50	99.000	100.50	98.227	1,527
2023-06-27	99.800	102.00	98.000	100.50	98.227	48,118
2023-06-26	100.50	102.00	99.000	99.400	97.152	93,776
2023-06-23	100.50	102.50	98.740	100.50	98.227	136,541
2023-06-22	102.00	104.50	98.070	102.50	100.18	94,182
2023-06-21	104.00	104.00	102.50	104.00	101.65	1,867
2023-06-20	104.00	105.00	102.00	102.00	99.693	47,186
2023-06-19	104.50	104.50	102.50	102.75	100.43	14,911
2023-06-16	110.00	111.59	103.00	104.50	102.14	112,369
2023-06-15	119.00	121.00	111.25	111.25	108.73	135,599
2023-06-14	121.00	124.50	118.15	120.00	117.29	244,706
2023-06-13	123.50	126.00	123.50	125.00	122.17	9,126
2023-06-12	123.00	126.50	121.50	123.00	120.22	2,119
2023-06-09	125.00	127.00	124.50	125.00	122.17	43,902
2023-06-08	124.50	125.00	124.00	125.00	122.17	588,205
2023-06-07	125.00	125.50	123.50	125.00	122.17	39,365
2023-06-06	125.50	128.00	123.00	123.00	120.22	61,793
2023-06-05	125.00	130.00	125.00	125.00	122.17	230
2023-06-02	127.00	128.79	126.00	126.00	123.15	103,848
2023-06-01	126.00	131.28	126.00	129.75	126.82	885
2023-05-31	127.50	130.00	127.50	127.50	124.62	3,877
2023-05-30	131.00	131.50	127.50	128.50	125.59	93,235
2023-05-26	130.00	131.00	128.00	130.00	127.06	63,201
2023-05-25	130.00	132.00	129.00	130.00	127.06	1,612
2023-05-24	130.00	130.00	128.00	128.50	125.59	33,385
2023-05-23	130.50	133.50	130.00	130.50	127.55	931
2023-05-22	133.50	133.50	130.00	131.50	128.53	2,821
2023-05-19	132.00	133.00	129.50	132.00	129.01	17,908
2023-05-18	131.00	133.50	131.00	133.50	130.48	10,158
2023-05-17	130.00	133.50	129.50	130.00	127.06	42,363
2023-05-16	131.00	133.50	130.00	131.00	128.04	20
2023-05-15	132.00	134.50	130.00	131.50	128.53	50,411
2023-05-12	132.50	133.50	132.50	133.00	129.99	58,526
2023-05-11	132.50	135.20	131.00	133.00	129.99	798,832
2023-05-10	130.00	134.50	130.00	132.50	129.50	485,385
2023-05-09	136.00	136.00	130.00	130.00	127.06	16,312
2023-05-05	135.00	135.00	130.50	135.00	131.95	2,567
2023-05-04	134.00	134.00	130.71	134.00	130.97	10,235
2023-05-03	133.50	137.88	132.00	132.00	129.01	53,103
2023-05-02	133.20	135.06	130.50	133.50	130.48	11,194
2023-04-28	140.00	140.00	132.00	135.00	131.95	91,051
2023-04-27	133.20	136.50	133.20	135.00	131.95	6,978
2023-04-26	137.00	140.00	136.88	137.00	133.90	10,244
2023-04-25	135.50	137.00	133.00	135.25	132.19	98,272
2023-04-24	132.50	145.00	132.13	135.50	132.44	185,196
2023-04-21	134.00	135.50	132.50	132.50	129.50	5,046
2023-04-20	138.00	138.00	133.00	136.75	133.66	2,803
2023-04-19	138.15	139.50	132.00	135.00	131.95	458
2023-04-18	133.00	138.00	131.00	131.00	128.04	3,423
2023-04-17	134.00	134.00	133.00	133.00	129.99	1
2023-04-14	133.50	139.50	130.50	133.50	130.48	10,040
2023-04-13	130.00	134.00	130.00	133.00	129.99	10,975
2023-04-12	136.00	139.50	131.00	132.25	129.26	4,420
2023-04-11	133.00	139.50	131.63	134.00	130.97	50,469
2023-04-06	129.50	134.75	129.50	134.75	131.70	73,422
2023-04-05	130.50	131.00	125.61	131.00	128.04	27,919
2023-04-04	134.50	135.50	128.00	130.00	127.06	40,022
2023-04-03	131.85	139.50	130.95	135.75	132.68	12,570

← NewerPage 15 of 22 · 1,269 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.