Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 151.50 | 151.50 | 147.60 | 149.00 | 145.63 | 321,731 |
| 2022-10-10 | 148.00 | 152.00 | 148.00 | 151.00 | 147.58 | 244,084 |
| 2022-10-07 | 150.00 | 157.41 | 146.50 | 148.00 | 144.65 | 94,019 |
| 2022-10-06 | 171.00 | 171.00 | 145.00 | 148.00 | 144.65 | 2,143,194 |
| 2022-10-05 | 180.00 | 180.00 | 177.30 | 178.50 | 174.46 | 3,266 |
| 2022-10-04 | 180.00 | 180.00 | 177.00 | 180.00 | 175.93 | 15,425 |
| 2022-10-03 | 178.50 | 180.00 | 177.00 | 177.00 | 173.00 | 47,476 |
| 2022-09-30 | 177.00 | 180.00 | 177.00 | 179.00 | 174.95 | 10,952 |
| 2022-09-29 | 181.00 | 181.00 | 177.00 | 180.00 | 175.93 | 13,102 |
| 2022-09-28 | 181.50 | 181.50 | 177.90 | 180.00 | 175.93 | 6,054 |
| 2022-09-27 | 184.50 | 184.85 | 177.50 | 181.50 | 177.39 | 20,288 |
| 2022-09-26 | 180.00 | 185.00 | 180.00 | 185.00 | 180.82 | 69,264 |
| 2022-09-23 | 184.00 | 185.40 | 180.50 | 183.25 | 179.11 | 15,734 |
| 2022-09-22 | 187.00 | 188.50 | 185.00 | 185.00 | 180.82 | 104,903 |
| 2022-09-21 | 189.50 | 190.00 | 187.00 | 190.00 | 185.70 | 2,666 |
| 2022-09-20 | 187.00 | 187.00 | 185.20 | 187.00 | 182.77 | 251,344 |
| 2022-09-16 | 192.00 | 195.00 | 186.50 | 186.50 | 182.28 | 223,319 |
| 2022-09-15 | 197.00 | 197.00 | 192.00 | 197.00 | 192.54 | 7,127 |
| 2022-09-14 | 194.50 | 195.00 | 192.50 | 195.00 | 190.59 | 21,924 |
| 2022-09-13 | 195.00 | 195.00 | 192.50 | 192.50 | 188.15 | 16,269 |
| 2022-09-12 | 196.00 | 199.50 | 193.00 | 194.00 | 189.61 | 1,639 |
| 2022-09-09 | 200.00 | 200.00 | 192.50 | 192.50 | 188.15 | 13,553 |
| 2022-09-08 | 193.50 | 195.00 | 193.00 | 195.00 | 190.59 | 3,375 |
| 2022-09-07 | 195.00 | 195.00 | 193.58 | 195.00 | 190.59 | 20,926 |
| 2022-09-06 | 197.50 | 198.00 | 193.50 | 198.00 | 193.52 | 6,531 |
| 2022-09-05 | 195.50 | 200.00 | 194.00 | 195.75 | 191.32 | 9,261 |
| 2022-09-02 | 195.00 | 202.50 | 194.68 | 195.25 | 190.83 | 6,135 |
| 2022-09-01 | 195.00 | 200.00 | 195.00 | 195.00 | 190.59 | 300,247 |
| 2022-08-31 | 196.00 | 197.50 | 195.90 | 197.50 | 193.03 | 1,446 |
| 2022-08-30 | 196.00 | 200.00 | 194.50 | 195.75 | 191.32 | 4,589 |
| 2022-08-26 | 196.00 | 200.00 | 195.00 | 195.75 | 191.32 | 109,668 |
| 2022-08-25 | 199.00 | 200.00 | 195.00 | 199.00 | 194.50 | 8,384 |
| 2022-08-24 | 196.75 | 196.75 | 196.75 | 196.75 | 192.30 | 0 |
| 2022-08-23 | 195.00 | 199.00 | 195.00 | 195.00 | 190.59 | 2,937 |
| 2022-08-22 | 199.00 | 199.00 | 195.00 | 199.00 | 194.50 | 2,242 |
| 2022-08-19 | 197.00 | 197.15 | 193.00 | 196.25 | 191.81 | 23,009 |
| 2022-08-18 | 198.00 | 205.00 | 196.65 | 199.50 | 194.99 | 29,434 |
| 2022-08-17 | 196.50 | 198.00 | 196.48 | 197.00 | 192.54 | 4,534 |
| 2022-08-16 | 196.00 | 198.00 | 195.00 | 195.50 | 191.08 | 21,816 |
| 2022-08-15 | 195.30 | 198.00 | 195.30 | 197.25 | 192.79 | 313 |
| 2022-08-12 | 198.00 | 198.00 | 195.75 | 197.00 | 192.54 | 6,717 |
| 2022-08-11 | 192.00 | 198.00 | 192.00 | 196.50 | 192.06 | 1,049 |
| 2022-08-10 | 193.00 | 202.00 | 192.00 | 195.00 | 190.59 | 66,935 |
| 2022-08-09 | 192.00 | 195.00 | 192.00 | 192.00 | 187.66 | 60,657 |
| 2022-08-08 | 192.50 | 195.00 | 192.00 | 192.00 | 187.66 | 56,178 |
| 2022-08-05 | 195.00 | 195.00 | 192.00 | 193.50 | 189.12 | 31,986 |
| 2022-08-04 | 195.00 | 195.00 | 194.00 | 194.25 | 189.86 | 81,995 |
| 2022-08-03 | 195.00 | 195.00 | 194.50 | 195.00 | 190.59 | 61,390 |
| 2022-08-02 | 195.00 | 195.00 | 194.50 | 195.00 | 190.59 | 120,845 |
| 2022-08-01 | 200.00 | 200.41 | 193.00 | 195.00 | 190.59 | 64,987 |
| 2022-07-29 | 195.00 | 195.00 | 192.00 | 195.00 | 190.59 | 8,827 |
| 2022-07-28 | 194.00 | 195.00 | 192.00 | 195.00 | 190.59 | 11,570 |
| 2022-07-27 | 192.00 | 201.00 | 192.00 | 193.50 | 189.12 | 32,935 |
| 2022-07-26 | 195.00 | 195.00 | 192.00 | 192.00 | 187.66 | 23,478 |
| 2022-07-25 | 193.00 | 194.88 | 192.00 | 192.00 | 187.66 | 88,849 |
| 2022-07-22 | 193.00 | 195.00 | 193.00 | 193.00 | 188.63 | 22,429 |
| 2022-07-21 | 195.00 | 195.00 | 193.00 | 193.00 | 188.63 | 77,380 |
| 2022-07-20 | 195.00 | 195.00 | 193.00 | 195.00 | 190.59 | 161,969 |
| 2022-07-19 | 195.00 | 195.00 | 193.50 | 194.00 | 189.61 | 21,229 |
| 2022-07-18 | 193.00 | 195.00 | 192.00 | 193.00 | 188.63 | 106,385 |
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.