Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 314.00 | 326.12 | 288.07 | 300.00 | 293.21 | 76,498 |
| 2022-01-20 | 311.00 | 336.00 | 286.90 | 321.00 | 313.74 | 38,282 |
| 2022-01-19 | 321.00 | 331.21 | 309.00 | 309.00 | 302.01 | 13,333 |
| 2022-01-18 | 310.00 | 321.00 | 306.00 | 309.00 | 302.01 | 188,573 |
| 2022-01-17 | 309.00 | 317.00 | 309.00 | 317.00 | 309.83 | 3,347 |
| 2022-01-14 | 320.00 | 329.00 | 308.00 | 308.00 | 301.03 | 12,704 |
| 2022-01-13 | 329.00 | 330.00 | 312.00 | 322.00 | 314.72 | 123,390 |
| 2022-01-12 | 324.00 | 324.00 | 308.00 | 318.00 | 310.81 | 22,047 |
| 2022-01-11 | 320.00 | 348.00 | 320.00 | 327.50 | 320.09 | 1,148 |
| 2022-01-10 | 324.00 | 346.00 | 323.00 | 334.00 | 326.45 | 11,055 |
| 2022-01-07 | 335.75 | 335.75 | 331.00 | 331.00 | 323.51 | 589 |
| 2022-01-06 | 331.00 | 339.00 | 325.00 | 334.00 | 326.45 | 7,012 |
| 2022-01-05 | 336.00 | 340.04 | 324.00 | 324.00 | 316.67 | 7,356 |
| 2022-01-04 | 341.00 | 343.46 | 325.00 | 335.00 | 327.42 | 24,977 |
| 2021-12-31 | 350.00 | 350.00 | 345.00 | 350.00 | 342.08 | 1,183 |
| 2021-12-30 | 339.00 | 349.00 | 329.10 | 337.50 | 329.87 | 8,549 |
| 2021-12-29 | 311.00 | 333.83 | 306.00 | 327.00 | 319.60 | 12,950 |
| 2021-12-24 | 325.00 | 325.00 | 321.34 | 322.50 | 315.21 | 30,405 |
| 2021-12-23 | 325.00 | 325.00 | 311.42 | 325.00 | 317.65 | 36,926 |
| 2021-12-22 | 313.00 | 325.00 | 310.34 | 325.00 | 317.65 | 23,050 |
| 2021-12-21 | 326.00 | 331.00 | 315.00 | 325.00 | 317.65 | 42,053 |
| 2021-12-20 | 326.00 | 336.00 | 310.00 | 316.50 | 309.34 | 8,908 |
| 2021-12-17 | 327.00 | 331.80 | 319.00 | 319.00 | 311.79 | 11,409 |
| 2021-12-16 | 330.00 | 332.96 | 325.00 | 325.00 | 317.65 | 3,292 |
| 2021-12-15 | 343.00 | 343.00 | 326.99 | 331.00 | 323.51 | 2,977 |
| 2021-12-14 | 336.00 | 343.00 | 326.00 | 334.00 | 326.45 | 1,142 |
| 2021-12-13 | 337.00 | 337.00 | 330.00 | 332.00 | 324.49 | 6,133 |
| 2021-12-10 | 336.00 | 345.00 | 324.00 | 338.00 | 330.36 | 39,478 |
| 2021-12-09 | 330.00 | 343.30 | 330.00 | 330.00 | 322.54 | 2,025 |
| 2021-12-08 | 345.00 | 345.00 | 329.00 | 335.50 | 327.91 | 7,175 |
| 2021-12-07 | 345.00 | 345.00 | 336.30 | 340.00 | 332.31 | 11,947 |
| 2021-12-06 | 344.00 | 348.00 | 335.00 | 348.00 | 340.13 | 106,607 |
| 2021-12-03 | 336.00 | 336.00 | 334.00 | 334.00 | 326.45 | 12,293 |
| 2021-12-02 | 331.00 | 335.00 | 315.00 | 335.00 | 327.42 | 33,544 |
| 2021-12-01 | 348.00 | 348.00 | 331.00 | 348.00 | 340.13 | 251 |
| 2021-11-30 | 334.00 | 344.24 | 330.00 | 335.00 | 327.42 | 14,083 |
| 2021-11-29 | 343.00 | 345.00 | 336.00 | 345.00 | 337.20 | 15,353 |
| 2021-11-26 | 331.00 | 347.00 | 331.00 | 345.00 | 337.20 | 31,329 |
| 2021-11-25 | 355.00 | 363.00 | 322.10 | 347.50 | 339.64 | 152,214 |
| 2021-11-24 | 348.00 | 357.00 | 336.00 | 357.00 | 348.93 | 3,907 |
| 2021-11-23 | 335.00 | 354.00 | 335.00 | 335.00 | 327.42 | 3,189 |
| 2021-11-22 | 345.00 | 355.00 | 345.00 | 347.50 | 339.64 | 6,890 |
| 2021-11-19 | 351.00 | 351.00 | 345.12 | 349.00 | 341.11 | 9,292 |
| 2021-11-18 | 351.00 | 351.00 | 351.00 | 351.00 | 343.06 | 16 |
| 2021-11-17 | 351.00 | 357.00 | 351.00 | 354.00 | 345.99 | 381 |
| 2021-11-16 | 354.40 | 354.60 | 351.05 | 353.00 | 345.02 | 1,987 |
| 2021-11-15 | 351.00 | 354.00 | 351.00 | 354.00 | 345.99 | 3,127 |
| 2021-11-12 | 347.00 | 359.06 | 345.00 | 355.00 | 346.97 | 17,645 |
| 2021-11-11 | 345.00 | 362.00 | 345.00 | 362.00 | 353.81 | 76,044 |
| 2021-11-10 | 343.00 | 364.00 | 338.00 | 345.00 | 337.20 | 5,837 |
| 2021-11-09 | 340.00 | 364.00 | 336.05 | 350.00 | 342.08 | 11,941 |
| 2021-11-08 | 358.14 | 360.92 | 335.00 | 350.00 | 342.08 | 824 |
| 2021-11-05 | 346.00 | 354.00 | 335.00 | 335.00 | 327.42 | 39,834 |
| 2021-11-04 | 365.00 | 365.00 | 354.00 | 354.00 | 345.99 | 75,756 |
| 2021-11-03 | 360.00 | 367.00 | 356.00 | 367.00 | 358.70 | 5,046 |
| 2021-11-02 | 360.00 | 360.00 | 344.70 | 358.00 | 349.90 | 13,127 |
| 2021-11-01 | 360.00 | 360.00 | 345.00 | 352.50 | 344.53 | 2,728 |
| 2021-10-29 | 359.00 | 359.00 | 344.60 | 358.00 | 349.90 | 5,995 |
| 2021-10-28 | 360.00 | 373.00 | 356.66 | 360.00 | 351.86 | 42,984 |
| 2021-10-27 | 360.00 | 371.20 | 353.00 | 357.50 | 349.41 | 95,386 |
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.