Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 193.00 | 193.25 | 192.65 | 193.25 | 188.88 | 20,710 |
| 2022-07-14 | 194.00 | 194.00 | 191.50 | 192.75 | 188.39 | 102,226 |
| 2022-07-13 | 190.00 | 194.45 | 190.00 | 192.25 | 187.90 | 42,779 |
| 2022-07-12 | 190.00 | 193.00 | 190.00 | 190.00 | 185.70 | 21,385 |
| 2022-07-11 | 194.50 | 195.00 | 190.00 | 194.25 | 189.86 | 85,985 |
| 2022-07-08 | 194.50 | 195.00 | 188.50 | 188.50 | 184.24 | 40,117 |
| 2022-07-07 | 199.00 | 199.00 | 193.50 | 195.00 | 190.59 | 156,793 |
| 2022-07-06 | 195.00 | 195.00 | 187.00 | 193.50 | 189.12 | 58,171 |
| 2022-07-05 | 195.00 | 200.12 | 190.00 | 190.00 | 185.70 | 264,288 |
| 2022-07-04 | 195.00 | 202.60 | 194.00 | 197.00 | 192.54 | 54,454 |
| 2022-07-01 | 194.50 | 200.00 | 194.50 | 194.50 | 190.10 | 34,950 |
| 2022-06-30 | 194.50 | 195.00 | 194.50 | 194.50 | 190.10 | 21,137 |
| 2022-06-29 | 197.00 | 202.00 | 194.00 | 195.00 | 190.59 | 6,384 |
| 2022-06-28 | 194.00 | 205.00 | 194.00 | 194.00 | 189.61 | 9,928 |
| 2022-06-27 | 195.00 | 200.00 | 194.78 | 195.00 | 190.59 | 6,880 |
| 2022-06-24 | 195.00 | 195.00 | 190.50 | 195.00 | 190.59 | 23,261 |
| 2022-06-23 | 195.00 | 198.50 | 186.90 | 191.50 | 187.17 | 6,725 |
| 2022-06-22 | 207.00 | 207.10 | 197.00 | 198.00 | 193.52 | 34,170 |
| 2022-06-21 | 212.00 | 216.00 | 210.00 | 210.00 | 205.25 | 7,246 |
| 2022-06-20 | 215.00 | 215.00 | 207.00 | 215.00 | 210.14 | 10,893 |
| 2022-06-17 | 214.00 | 214.00 | 203.72 | 210.00 | 205.25 | 5,112 |
| 2022-06-16 | 217.00 | 217.00 | 203.00 | 203.00 | 198.41 | 23,484 |
| 2022-06-15 | 194.00 | 218.50 | 194.00 | 213.00 | 208.18 | 128,959 |
| 2022-06-14 | 229.00 | 229.00 | 225.00 | 225.50 | 220.40 | 60,904 |
| 2022-06-13 | 230.00 | 231.60 | 226.12 | 228.00 | 222.84 | 34,179 |
| 2022-06-10 | 225.00 | 234.00 | 221.94 | 226.50 | 221.38 | 47,483 |
| 2022-06-09 | 225.00 | 228.00 | 225.00 | 226.50 | 221.38 | 15,106 |
| 2022-06-08 | 226.00 | 233.00 | 217.00 | 219.00 | 214.05 | 6,674 |
| 2022-06-07 | 230.00 | 235.00 | 227.00 | 232.00 | 226.75 | 57,428 |
| 2022-06-06 | 230.00 | 234.00 | 223.00 | 234.00 | 228.71 | 11,698 |
| 2022-06-01 | 231.00 | 232.00 | 222.84 | 232.00 | 226.75 | 7,579 |
| 2022-05-31 | 230.50 | 232.00 | 224.31 | 230.00 | 224.80 | 12,817 |
| 2022-05-30 | 230.00 | 230.00 | 230.00 | 230.00 | 224.80 | 29,809 |
| 2022-05-27 | 231.50 | 235.00 | 226.33 | 231.00 | 225.78 | 31,993 |
| 2022-05-26 | 230.00 | 235.00 | 226.12 | 235.00 | 229.68 | 9,194 |
| 2022-05-25 | 229.00 | 232.00 | 226.12 | 229.00 | 223.82 | 17,300 |
| 2022-05-24 | 228.00 | 230.00 | 223.00 | 223.00 | 217.96 | 23,060 |
| 2022-05-23 | 224.00 | 233.00 | 224.00 | 232.00 | 226.75 | 4,739 |
| 2022-05-20 | 224.00 | 233.00 | 220.00 | 227.00 | 221.87 | 37,901 |
| 2022-05-19 | 235.00 | 235.00 | 211.00 | 230.00 | 224.80 | 48,358 |
| 2022-05-18 | 239.00 | 239.00 | 237.00 | 238.00 | 232.62 | 7,107 |
| 2022-05-17 | 240.00 | 240.00 | 238.00 | 238.00 | 232.62 | 6,291 |
| 2022-05-16 | 235.00 | 240.00 | 235.00 | 239.00 | 233.59 | 14,629 |
| 2022-05-13 | 240.00 | 243.00 | 235.00 | 238.50 | 233.11 | 37,214 |
| 2022-05-12 | 240.00 | 242.12 | 235.00 | 237.00 | 231.64 | 8,446 |
| 2022-05-11 | 237.00 | 243.80 | 236.00 | 241.00 | 235.55 | 29,994 |
| 2022-05-10 | 239.00 | 240.00 | 236.80 | 240.00 | 234.57 | 12,140 |
| 2022-05-09 | 244.00 | 247.65 | 237.99 | 238.00 | 232.62 | 15,481 |
| 2022-05-06 | 247.00 | 251.00 | 242.45 | 245.00 | 239.46 | 4,089 |
| 2022-05-05 | 240.00 | 249.10 | 239.00 | 244.00 | 238.48 | 32,601 |
| 2022-05-04 | 246.00 | 254.00 | 239.50 | 254.00 | 248.26 | 5,770 |
| 2022-05-03 | 245.00 | 253.98 | 238.00 | 244.00 | 238.48 | 55,785 |
| 2022-04-29 | 245.00 | 246.44 | 236.00 | 242.00 | 236.53 | 25,189 |
| 2022-04-28 | 248.00 | 253.00 | 235.52 | 248.00 | 242.39 | 4,553 |
| 2022-04-27 | 251.00 | 252.00 | 232.00 | 250.00 | 244.35 | 27,927 |
| 2022-04-26 | 251.00 | 253.00 | 245.00 | 249.00 | 243.37 | 29,805 |
| 2022-04-25 | 260.00 | 260.00 | 252.00 | 253.00 | 247.28 | 9,652 |
| 2022-04-22 | 256.00 | 262.00 | 246.00 | 260.00 | 254.12 | 26,548 |
| 2022-04-21 | 257.00 | 261.36 | 253.20 | 257.00 | 251.19 | 8,753 |
| 2022-04-20 | 260.00 | 265.00 | 260.00 | 262.50 | 256.56 | 20,765 |
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.