Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 145.00 | 145.50 | 145.00 | 145.00 | 141.72 | 35 |
| 2023-01-05 | 145.00 | 146.70 | 140.65 | 142.50 | 139.28 | 6,454 |
| 2023-01-04 | 146.50 | 148.40 | 144.50 | 145.00 | 141.72 | 41,130 |
| 2023-01-03 | 144.50 | 150.00 | 144.50 | 144.50 | 141.23 | 1,141 |
| 2022-12-30 | 148.00 | 149.50 | 145.00 | 145.00 | 141.72 | 15,619 |
| 2022-12-29 | 143.50 | 147.00 | 143.50 | 145.25 | 141.96 | 92 |
| 2022-12-28 | 147.00 | 149.38 | 140.90 | 145.00 | 141.72 | 4,123 |
| 2022-12-23 | 145.00 | 146.00 | 142.50 | 146.00 | 142.70 | 224,842 |
| 2022-12-22 | 145.00 | 150.00 | 145.00 | 145.00 | 141.72 | 64,841 |
| 2022-12-21 | 145.00 | 149.28 | 145.00 | 145.00 | 141.72 | 89,325 |
| 2022-12-20 | 145.00 | 150.00 | 145.00 | 147.50 | 144.16 | 4,512 |
| 2022-12-19 | 148.50 | 148.50 | 145.33 | 148.50 | 145.14 | 1,164 |
| 2022-12-16 | 148.50 | 157.00 | 148.00 | 148.00 | 144.65 | 22,586 |
| 2022-12-15 | 153.00 | 156.00 | 148.50 | 153.00 | 149.54 | 25,644 |
| 2022-12-14 | 149.00 | 149.50 | 148.00 | 148.75 | 145.39 | 8,272 |
| 2022-12-13 | 155.00 | 155.00 | 149.35 | 151.00 | 147.58 | 210,580 |
| 2022-12-12 | 152.00 | 155.00 | 152.00 | 152.00 | 148.56 | 29,937 |
| 2022-12-09 | 152.00 | 152.00 | 149.00 | 150.50 | 147.10 | 1,079,036 |
| 2022-12-08 | 155.00 | 155.00 | 149.75 | 155.00 | 151.49 | 1,542 |
| 2022-12-07 | 152.50 | 152.68 | 150.00 | 152.50 | 149.05 | 4,816 |
| 2022-12-06 | 152.00 | 154.00 | 149.00 | 154.00 | 150.52 | 73,417 |
| 2022-12-05 | 156.50 | 156.50 | 145.95 | 150.50 | 147.10 | 27,824 |
| 2022-12-02 | 153.00 | 159.50 | 150.80 | 157.00 | 153.45 | 3,247 |
| 2022-12-01 | 156.00 | 156.00 | 153.00 | 153.50 | 150.03 | 27,679 |
| 2022-11-30 | 151.00 | 157.50 | 150.50 | 155.00 | 151.49 | 132,519 |
| 2022-11-29 | 155.00 | 159.50 | 150.00 | 150.00 | 146.61 | 27,966 |
| 2022-11-28 | 156.00 | 164.50 | 155.50 | 157.00 | 153.45 | 9,052 |
| 2022-11-25 | 157.50 | 160.00 | 155.00 | 157.00 | 153.45 | 259,815 |
| 2022-11-24 | 152.00 | 157.00 | 150.95 | 156.00 | 152.47 | 9,784 |
| 2022-11-23 | 153.50 | 157.50 | 153.50 | 154.00 | 150.52 | 12,049 |
| 2022-11-22 | 157.00 | 157.50 | 153.00 | 157.00 | 153.45 | 75,144 |
| 2022-11-21 | 153.95 | 162.50 | 153.59 | 158.00 | 154.43 | 1,693 |
| 2022-11-18 | 162.50 | 162.50 | 153.00 | 153.00 | 149.54 | 2,702 |
| 2022-11-17 | 154.00 | 158.29 | 154.00 | 157.00 | 153.45 | 2,363 |
| 2022-11-16 | 155.00 | 159.00 | 155.00 | 157.00 | 153.45 | 5,756 |
| 2022-11-15 | 150.00 | 159.50 | 150.00 | 155.00 | 151.49 | 7,528 |
| 2022-11-14 | 157.00 | 159.50 | 153.50 | 157.00 | 153.45 | 16,226 |
| 2022-11-11 | 153.00 | 158.00 | 145.82 | 158.00 | 154.43 | 14,345 |
| 2022-11-10 | 152.00 | 152.00 | 144.00 | 152.00 | 148.56 | 1,851 |
| 2022-11-09 | 146.00 | 149.00 | 145.00 | 146.00 | 142.70 | 825 |
| 2022-11-08 | 148.35 | 148.35 | 146.00 | 146.00 | 142.70 | 500 |
| 2022-11-07 | 149.00 | 149.00 | 143.50 | 147.00 | 143.68 | 191,990 |
| 2022-11-04 | 147.00 | 149.00 | 144.16 | 147.00 | 143.68 | 171,867 |
| 2022-11-03 | 148.50 | 151.00 | 143.00 | 148.00 | 144.65 | 356,416 |
| 2022-11-02 | 146.00 | 149.50 | 142.50 | 149.00 | 145.63 | 23,461 |
| 2022-11-01 | 143.50 | 145.50 | 142.00 | 143.00 | 139.77 | 2,216,184 |
| 2022-10-31 | 143.00 | 147.00 | 141.84 | 144.50 | 141.23 | 29,419 |
| 2022-10-28 | 145.00 | 146.50 | 143.00 | 146.50 | 143.19 | 55,543 |
| 2022-10-27 | 143.00 | 147.00 | 142.00 | 147.00 | 143.68 | 405,242 |
| 2022-10-26 | 141.00 | 150.00 | 141.00 | 143.00 | 139.77 | 216,553 |
| 2022-10-25 | 140.50 | 141.00 | 140.00 | 140.50 | 137.32 | 36,786 |
| 2022-10-24 | 141.00 | 142.75 | 140.00 | 140.00 | 136.83 | 8,188 |
| 2022-10-21 | 144.00 | 147.50 | 140.95 | 142.00 | 138.79 | 5,643 |
| 2022-10-20 | 148.00 | 148.00 | 145.38 | 146.00 | 142.70 | 376,886 |
| 2022-10-19 | 148.00 | 150.00 | 147.00 | 148.50 | 145.14 | 903,772 |
| 2022-10-18 | 147.50 | 150.00 | 146.50 | 146.50 | 143.19 | 10,871 |
| 2022-10-17 | 149.00 | 151.00 | 148.00 | 148.50 | 145.14 | 4,163 |
| 2022-10-14 | 150.00 | 152.00 | 149.50 | 150.00 | 146.61 | 148,449 |
| 2022-10-13 | 150.00 | 152.00 | 148.00 | 150.00 | 146.61 | 7,332 |
| 2022-10-12 | 150.50 | 155.00 | 147.50 | 149.50 | 146.12 | 41,378 |
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.