Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 257.00 | 270.00 | 251.00 | 251.00 | 245.32 | 7,349 |
| 2022-04-14 | 261.00 | 264.00 | 250.00 | 250.00 | 244.35 | 29,238 |
| 2022-04-13 | 262.00 | 271.00 | 256.00 | 271.00 | 264.87 | 7,750 |
| 2022-04-12 | 262.00 | 268.39 | 262.00 | 262.00 | 256.07 | 3,172 |
| 2022-04-11 | 269.00 | 275.00 | 265.43 | 275.00 | 268.78 | 9,140 |
| 2022-04-08 | 267.00 | 268.35 | 258.00 | 265.00 | 259.01 | 14,813 |
| 2022-04-07 | 265.00 | 275.00 | 262.50 | 265.00 | 259.01 | 5,166 |
| 2022-04-06 | 268.00 | 276.01 | 258.07 | 275.00 | 268.78 | 110,205 |
| 2022-04-05 | 279.00 | 279.00 | 270.00 | 270.00 | 263.89 | 14,472 |
| 2022-04-04 | 284.00 | 285.00 | 275.00 | 275.00 | 268.78 | 10,396 |
| 2022-04-01 | 280.00 | 285.00 | 275.00 | 285.00 | 278.55 | 10,216 |
| 2022-03-31 | 280.00 | 281.93 | 275.58 | 280.00 | 273.67 | 3,384 |
| 2022-03-30 | 276.00 | 285.00 | 275.00 | 285.00 | 278.55 | 10,148 |
| 2022-03-29 | 290.00 | 290.00 | 277.00 | 285.00 | 278.55 | 12,195 |
| 2022-03-28 | 284.16 | 294.00 | 284.00 | 289.50 | 282.95 | 31 |
| 2022-03-25 | 292.62 | 292.62 | 288.50 | 288.50 | 281.97 | 336 |
| 2022-03-24 | 285.00 | 292.74 | 278.00 | 285.50 | 279.04 | 5,649 |
| 2022-03-23 | 286.04 | 287.50 | 285.00 | 287.50 | 281.00 | 1,379 |
| 2022-03-22 | 291.00 | 299.60 | 285.00 | 295.00 | 288.33 | 220,355 |
| 2022-03-21 | 300.00 | 300.00 | 291.00 | 296.00 | 289.31 | 107,581 |
| 2022-03-18 | 293.00 | 300.00 | 290.15 | 300.00 | 293.21 | 404,037 |
| 2022-03-17 | 308.00 | 308.00 | 291.00 | 305.00 | 298.10 | 39,984 |
| 2022-03-16 | 284.00 | 308.00 | 284.00 | 308.00 | 301.03 | 132,500 |
| 2022-03-15 | 285.88 | 285.88 | 280.00 | 280.00 | 273.67 | 174 |
| 2022-03-14 | 278.00 | 287.00 | 276.00 | 283.00 | 276.60 | 42,650 |
| 2022-03-11 | 284.00 | 284.00 | 280.00 | 282.00 | 275.62 | 45,653 |
| 2022-03-10 | 284.00 | 284.00 | 269.76 | 281.00 | 274.64 | 35,840 |
| 2022-03-09 | 283.00 | 290.00 | 272.60 | 277.00 | 270.74 | 35,081 |
| 2022-03-08 | 279.00 | 282.00 | 275.00 | 280.00 | 273.67 | 55,611 |
| 2022-03-07 | 293.00 | 293.00 | 262.15 | 277.00 | 270.74 | 50,941 |
| 2022-03-04 | 296.00 | 296.00 | 287.00 | 296.00 | 289.31 | 14,349 |
| 2022-03-03 | 288.00 | 298.00 | 286.20 | 298.00 | 291.26 | 16,333 |
| 2022-03-02 | 289.00 | 296.00 | 286.00 | 296.00 | 289.31 | 12,907 |
| 2022-03-01 | 290.00 | 296.30 | 290.00 | 290.50 | 283.93 | 11,487 |
| 2022-02-28 | 293.00 | 293.00 | 285.00 | 290.00 | 283.44 | 4,266 |
| 2022-02-25 | 296.00 | 296.45 | 292.85 | 296.00 | 289.31 | 784 |
| 2022-02-24 | 303.00 | 303.00 | 291.00 | 295.00 | 288.33 | 21,670 |
| 2022-02-23 | 295.00 | 300.00 | 291.00 | 295.00 | 288.33 | 21,238 |
| 2022-02-22 | 312.00 | 321.00 | 300.00 | 304.00 | 297.12 | 11,844 |
| 2022-02-21 | 320.00 | 320.00 | 304.00 | 308.00 | 301.03 | 16,780 |
| 2022-02-18 | 309.00 | 314.00 | 296.40 | 314.00 | 306.90 | 23,601 |
| 2022-02-17 | 300.00 | 306.00 | 294.10 | 300.00 | 293.21 | 17,855 |
| 2022-02-16 | 292.00 | 299.00 | 290.00 | 299.00 | 292.24 | 21,031 |
| 2022-02-15 | 293.00 | 294.00 | 290.00 | 290.00 | 283.44 | 8,691 |
| 2022-02-14 | 290.00 | 301.66 | 287.00 | 290.00 | 283.44 | 43,789 |
| 2022-02-11 | 295.00 | 298.65 | 289.00 | 295.00 | 288.33 | 69,494 |
| 2022-02-10 | 296.00 | 296.00 | 287.00 | 296.00 | 289.31 | 11,202 |
| 2022-02-09 | 287.00 | 293.00 | 277.00 | 293.00 | 286.37 | 21,814 |
| 2022-02-08 | 288.00 | 298.00 | 277.00 | 277.00 | 270.74 | 29,593 |
| 2022-02-07 | 296.00 | 312.71 | 292.00 | 292.00 | 285.40 | 56,673 |
| 2022-02-04 | 294.00 | 297.52 | 289.87 | 296.00 | 289.31 | 12,687 |
| 2022-02-03 | 295.00 | 300.00 | 295.00 | 295.00 | 288.33 | 36,172 |
| 2022-02-02 | 299.00 | 300.00 | 296.00 | 298.00 | 291.26 | 25,077 |
| 2022-02-01 | 300.00 | 302.96 | 292.00 | 296.00 | 289.31 | 120,124 |
| 2022-01-31 | 296.00 | 303.00 | 290.00 | 300.00 | 293.21 | 5,924 |
| 2022-01-28 | 302.00 | 303.00 | 285.00 | 288.00 | 281.49 | 31,769 |
| 2022-01-27 | 294.00 | 297.35 | 285.23 | 292.00 | 285.40 | 11,951 |
| 2022-01-26 | 297.00 | 297.00 | 279.97 | 297.00 | 290.28 | 41,743 |
| 2022-01-25 | 287.00 | 298.00 | 279.00 | 295.00 | 288.33 | 62,885 |
| 2022-01-24 | 301.00 | 302.00 | 282.30 | 287.00 | 280.51 | 180,537 |
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.