Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 145.00 | 149.00 | 142.50 | 146.00 | 142.70 | 63,312 |
| 2025-05-21 | 139.00 | 145.00 | 138.50 | 145.00 | 141.72 | 52,225 |
| 2025-05-20 | 136.50 | 139.00 | 136.50 | 139.00 | 135.86 | 17,337 |
| 2025-05-19 | 137.50 | 139.50 | 137.50 | 138.50 | 135.37 | 484 |
| 2025-05-16 | 138.50 | 139.50 | 138.50 | 139.25 | 136.10 | 3,732 |
| 2025-05-15 | 139.50 | 139.50 | 137.50 | 139.00 | 135.86 | 8,512 |
| 2025-05-14 | 138.50 | 138.50 | 135.98 | 138.50 | 135.37 | 27,037 |
| 2025-05-13 | 135.50 | 138.50 | 135.50 | 137.50 | 134.39 | 38,004 |
| 2025-05-12 | 136.00 | 140.00 | 134.76 | 140.00 | 136.83 | 24,227 |
| 2025-05-09 | 137.00 | 140.00 | 134.50 | 140.00 | 136.83 | 68,191 |
| 2025-05-08 | 132.50 | 135.00 | 132.00 | 135.00 | 131.95 | 43,791 |
| 2025-05-07 | 137.00 | 138.50 | 132.00 | 135.50 | 132.44 | 110,603 |
| 2025-05-06 | 141.00 | 142.00 | 136.54 | 138.00 | 134.88 | 25,301 |
| 2025-05-02 | 134.00 | 141.00 | 129.50 | 141.00 | 137.81 | 206,132 |
| 2025-05-01 | 135.50 | 135.50 | 130.00 | 131.50 | 128.53 | 68,708 |
| 2025-04-30 | 139.50 | 139.75 | 136.00 | 138.00 | 134.88 | 276,400 |
| 2025-04-29 | 143.50 | 143.50 | 139.00 | 142.00 | 138.79 | 31,054 |
| 2025-04-28 | 142.00 | 143.50 | 140.00 | 143.50 | 140.25 | 60,737 |
| 2025-04-25 | 145.50 | 145.50 | 142.24 | 143.50 | 140.25 | 126,413 |
| 2025-04-24 | 138.50 | 146.12 | 137.50 | 143.00 | 139.77 | 79,132 |
| 2025-04-23 | 132.00 | 139.00 | 130.00 | 137.00 | 133.90 | 37,815 |
| 2025-04-22 | 126.50 | 131.50 | 126.50 | 130.00 | 127.06 | 46,271 |
| 2025-04-17 | 128.00 | 128.00 | 127.00 | 128.00 | 125.11 | 15,672 |
| 2025-04-16 | 128.50 | 129.00 | 126.00 | 129.00 | 126.08 | 52,670 |
| 2025-04-15 | 123.46 | 125.25 | 123.46 | 125.25 | 122.42 | 1,021 |
| 2025-04-14 | 127.00 | 128.50 | 125.50 | 127.00 | 124.13 | 41,846 |
| 2025-04-11 | 125.00 | 131.00 | 125.00 | 125.00 | 122.17 | 74,636 |
| 2025-04-10 | 131.00 | 131.00 | 127.50 | 127.50 | 124.62 | 34,055 |
| 2025-04-09 | 127.00 | 127.25 | 124.50 | 126.50 | 123.64 | 172,141 |
| 2025-04-08 | 123.00 | 127.68 | 123.00 | 126.00 | 123.15 | 72,075 |
| 2025-04-07 | 130.00 | 130.00 | 123.50 | 125.00 | 122.17 | 165,523 |
| 2025-04-04 | 129.00 | 133.00 | 126.50 | 130.00 | 127.06 | 69,425 |
| 2025-04-03 | 128.00 | 129.00 | 126.00 | 129.00 | 126.08 | 29,711 |
| 2025-04-02 | 126.92 | 128.00 | 125.00 | 126.50 | 123.64 | 399 |
| 2025-04-01 | 127.00 | 127.00 | 127.00 | 127.00 | 124.13 | 21,984 |
| 2025-03-31 | 125.74 | 125.74 | 124.27 | 125.25 | 122.42 | 2,144 |
| 2025-03-28 | 126.50 | 128.00 | 124.50 | 126.25 | 123.39 | 51,178 |
| 2025-03-27 | 124.20 | 126.00 | 124.20 | 126.00 | 123.15 | 68 |
| 2025-03-26 | 126.50 | 126.50 | 126.50 | 126.50 | 123.64 | 0 |
| 2025-03-25 | 128.00 | 128.00 | 125.00 | 127.00 | 124.13 | 14,120 |
| 2025-03-24 | 126.00 | 128.00 | 124.52 | 126.00 | 123.15 | 1,540 |
| 2025-03-21 | 124.00 | 128.00 | 124.00 | 124.00 | 121.20 | 2,051 |
| 2025-03-20 | 123.00 | 128.00 | 123.00 | 127.00 | 124.13 | 20,710 |
| 2025-03-19 | 126.50 | 127.00 | 123.00 | 127.00 | 124.13 | 48,840 |
| 2025-03-18 | 122.50 | 127.00 | 122.50 | 125.00 | 122.17 | 20 |
| 2025-03-17 | 128.00 | 128.00 | 123.00 | 123.00 | 120.22 | 1,235 |
| 2025-03-14 | 126.50 | 126.50 | 126.25 | 126.50 | 123.64 | 11 |
| 2025-03-13 | 125.00 | 126.00 | 121.50 | 125.00 | 122.17 | 81,500 |
| 2025-03-12 | 122.50 | 125.00 | 122.00 | 123.00 | 120.22 | 48,483 |
| 2025-03-11 | 123.00 | 126.00 | 121.96 | 124.00 | 121.20 | 113,619 |
| 2025-03-10 | 126.00 | 126.00 | 125.25 | 125.25 | 122.42 | 300 |
| 2025-03-07 | 123.00 | 125.50 | 123.00 | 124.50 | 121.68 | 9,681 |
| 2025-03-06 | 125.00 | 125.00 | 124.00 | 125.00 | 122.17 | 42,182 |
| 2025-03-05 | 125.00 | 125.50 | 122.00 | 123.50 | 120.71 | 78,294 |
| 2025-03-04 | 123.50 | 127.00 | 121.50 | 122.00 | 119.24 | 46,678 |
| 2025-03-03 | 127.00 | 127.00 | 124.00 | 125.00 | 122.17 | 81,190 |
| 2025-02-28 | 127.00 | 127.00 | 122.50 | 127.00 | 124.13 | 55,101 |
| 2025-02-27 | 127.00 | 127.00 | 122.76 | 127.00 | 124.13 | 472 |
| 2025-02-26 | 127.50 | 127.50 | 126.25 | 126.25 | 123.39 | 31 |
| 2025-02-25 | 125.00 | 126.00 | 124.42 | 126.00 | 123.15 | 28,229 |
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.