Motorpoint Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	134.50	135.00	131.43	135.00	131.95	813,486
2023-03-30	133.50	135.00	132.50	133.50	130.48	17,350
2023-03-29	135.00	136.75	134.00	135.00	131.95	125,506
2023-03-28	136.50	139.00	134.50	135.00	131.95	3,449
2023-03-27	135.00	139.50	131.00	134.00	130.97	28,125
2023-03-24	135.00	136.08	135.00	135.00	131.95	4,054
2023-03-23	135.00	135.00	135.00	135.00	131.95	632
2023-03-22	133.00	134.50	132.38	133.75	130.72	1,107
2023-03-21	134.50	139.50	134.50	134.50	131.46	133,750
2023-03-20	132.00	135.50	131.10	133.00	129.99	10,538
2023-03-17	135.00	136.50	131.00	132.00	129.01	19,891
2023-03-16	139.00	139.00	133.00	136.00	132.92	13,051
2023-03-15	138.00	138.00	132.50	136.00	132.92	28,676
2023-03-14	137.50	138.05	135.00	135.50	132.44	52,099
2023-03-13	138.00	139.50	135.50	136.00	132.92	666,945
2023-03-10	138.00	140.00	137.90	138.00	134.88	59,715
2023-03-09	139.50	140.00	137.25	139.00	135.86	27,059
2023-03-08	140.00	141.50	137.00	140.00	136.83	7,103
2023-03-07	141.00	142.00	140.00	140.00	136.83	133,141
2023-03-06	140.50	142.00	140.00	141.50	138.30	55,255
2023-03-03	140.00	141.00	140.00	140.00	136.83	125,090
2023-03-02	140.00	141.50	140.00	140.00	136.83	135,274
2023-03-01	140.00	141.64	140.00	140.00	136.83	38,119
2023-02-28	142.00	142.00	140.00	141.00	137.81	5,911
2023-02-27	143.00	143.00	142.00	143.00	139.77	1,096
2023-02-24	142.50	143.00	140.00	143.00	139.77	23,349
2023-02-23	143.00	143.63	140.00	142.25	139.03	69,183
2023-02-22	144.50	144.74	144.50	144.50	141.23	5,355
2023-02-21	143.00	146.00	143.00	143.00	139.77	4,195
2023-02-20	146.00	146.00	143.00	143.00	139.77	14,836
2023-02-17	143.50	148.00	143.50	145.00	141.72	2,449
2023-02-16	145.00	145.50	143.50	143.75	140.50	20,945
2023-02-15	143.00	145.75	142.00	145.00	141.72	2,274
2023-02-14	144.50	147.50	142.00	143.00	139.77	6,779
2023-02-13	145.00	145.50	142.00	145.00	141.72	29,008
2023-02-10	145.19	149.00	144.00	146.50	143.19	12,033
2023-02-09	140.00	148.50	140.00	141.00	137.81	6,825
2023-02-08	145.50	148.00	142.50	142.50	139.28	257,299
2023-02-07	144.50	145.75	144.50	145.00	141.72	331,376
2023-02-06	145.00	148.00	141.00	141.00	137.81	767,551
2023-02-03	144.50	148.50	142.50	142.50	139.28	104,806
2023-02-02	146.00	148.50	140.00	141.00	137.81	368,849
2023-02-01	149.00	149.50	142.50	142.50	139.28	173,052
2023-01-31	143.00	145.00	140.00	140.00	136.83	1,016,685
2023-01-30	143.00	146.50	141.00	141.00	137.81	33,360
2023-01-27	140.50	147.00	138.70	144.00	140.74	74,103
2023-01-26	145.00	147.50	143.00	145.00	141.72	21,026
2023-01-25	144.50	145.00	144.00	145.00	141.72	147,004
2023-01-24	145.00	150.00	143.00	145.00	141.72	163,408
2023-01-23	145.00	149.50	142.50	145.00	141.72	419,914
2023-01-20	145.00	145.00	143.00	144.50	141.23	156,443
2023-01-19	142.50	145.00	141.00	145.00	141.72	30,512
2023-01-18	145.00	145.00	143.66	145.00	141.72	52,182
2023-01-17	145.00	145.00	142.50	143.00	139.77	108,195
2023-01-16	145.00	147.00	141.00	145.00	141.72	29,751
2023-01-13	142.00	145.00	142.00	145.00	141.72	76,517
2023-01-12	142.00	147.21	142.00	145.00	141.72	33,543
2023-01-11	145.00	145.00	141.73	143.00	139.77	11,294
2023-01-10	141.00	145.00	141.00	143.00	139.77	2,330
2023-01-09	142.50	145.20	142.50	142.50	139.28	1,935

← NewerPage 16 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.