Motorpoint Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 132.50 | 134.50 | 127.00 | 131.25 | 128.28 | 409,182 |
| 2024-11-26 | 119.00 | 124.50 | 115.00 | 117.25 | 114.60 | 16,832 |
| 2024-11-25 | 119.50 | 119.78 | 118.00 | 119.50 | 116.80 | 51,167 |
| 2024-11-22 | 120.50 | 124.50 | 120.00 | 120.00 | 117.29 | 58,523 |
| 2024-11-21 | 124.00 | 125.00 | 122.50 | 124.00 | 121.20 | 7,916 |
| 2024-11-20 | 125.00 | 129.50 | 124.11 | 124.50 | 121.68 | 98,722 |
| 2024-11-19 | 125.50 | 131.50 | 125.00 | 125.00 | 122.17 | 164,043 |
| 2024-11-18 | 128.50 | 135.00 | 127.00 | 127.00 | 124.13 | 59,098 |
| 2024-11-15 | 126.50 | 134.48 | 126.00 | 128.50 | 125.59 | 93,877 |
| 2024-11-14 | 127.50 | 134.50 | 126.00 | 128.50 | 125.59 | 69,316 |
| 2024-11-13 | 132.00 | 132.00 | 126.95 | 132.00 | 129.01 | 74,507 |
| 2024-11-12 | 135.50 | 135.50 | 133.00 | 135.00 | 131.95 | 13,082 |
| 2024-11-11 | 135.00 | 139.50 | 132.30 | 133.25 | 130.24 | 4,952 |
| 2024-11-08 | 138.50 | 139.50 | 132.68 | 135.00 | 131.95 | 101,708 |
| 2024-11-07 | 138.00 | 139.50 | 135.00 | 137.50 | 134.39 | 232,060 |
| 2024-11-06 | 144.50 | 144.50 | 138.50 | 140.00 | 136.83 | 46,567 |
| 2024-11-05 | 139.00 | 144.50 | 139.00 | 139.00 | 135.86 | 152,148 |
| 2024-11-04 | 144.00 | 144.50 | 140.00 | 140.00 | 136.83 | 126,083 |
| 2024-11-01 | 140.00 | 144.50 | 140.00 | 142.50 | 139.28 | 71,952 |
| 2024-10-31 | 150.00 | 158.00 | 140.00 | 142.00 | 138.79 | 53,117 |
| 2024-10-30 | 155.00 | 159.50 | 151.00 | 152.00 | 148.56 | 234,806 |
| 2024-10-29 | 170.00 | 171.50 | 151.20 | 158.00 | 154.43 | 408,174 |
| 2024-10-28 | 169.00 | 174.50 | 169.00 | 170.00 | 166.16 | 108,729 |
| 2024-10-25 | 171.00 | 175.00 | 171.00 | 174.00 | 170.06 | 35,275 |
| 2024-10-24 | 168.50 | 174.50 | 168.50 | 174.50 | 170.55 | 83,874 |
| 2024-10-23 | 171.00 | 174.00 | 171.00 | 172.50 | 168.60 | 104,946 |
| 2024-10-22 | 173.50 | 174.25 | 170.50 | 173.00 | 169.09 | 88,728 |
| 2024-10-21 | 174.50 | 174.50 | 172.15 | 173.00 | 169.09 | 27,948 |
| 2024-10-18 | 168.50 | 174.50 | 168.50 | 171.00 | 167.13 | 61,000 |
| 2024-10-17 | 170.00 | 174.50 | 168.50 | 174.50 | 170.55 | 86,138 |
| 2024-10-16 | 167.00 | 177.48 | 165.00 | 174.00 | 170.06 | 94,022 |
| 2024-10-15 | 165.00 | 168.00 | 163.76 | 168.00 | 164.20 | 95,730 |
| 2024-10-14 | 163.50 | 165.51 | 160.50 | 165.00 | 161.27 | 523,968 |
| 2024-10-11 | 164.50 | 165.00 | 162.05 | 163.50 | 159.80 | 46,938 |
| 2024-10-10 | 162.00 | 165.00 | 161.00 | 165.00 | 161.27 | 23,326 |
| 2024-10-09 | 162.00 | 165.32 | 155.50 | 165.00 | 161.27 | 181,222 |
| 2024-10-08 | 155.00 | 160.00 | 147.00 | 160.00 | 156.38 | 488,828 |
| 2024-10-07 | 149.00 | 154.50 | 149.00 | 153.00 | 149.54 | 24,207 |
| 2024-10-04 | 155.00 | 155.00 | 149.01 | 150.50 | 147.10 | 88,101 |
| 2024-10-03 | 154.50 | 154.50 | 150.00 | 152.50 | 149.05 | 52,364 |
| 2024-10-02 | 149.50 | 152.50 | 143.50 | 152.50 | 149.05 | 36,401 |
| 2024-10-01 | 144.00 | 149.50 | 142.00 | 149.50 | 146.12 | 12,310 |
| 2024-09-30 | 146.50 | 147.00 | 140.00 | 147.00 | 143.68 | 44,330 |
| 2024-09-27 | 147.50 | 147.50 | 142.00 | 142.00 | 138.79 | 5,530 |
| 2024-09-26 | 145.00 | 149.00 | 143.20 | 149.00 | 145.63 | 5,498 |
| 2024-09-25 | 142.00 | 145.75 | 142.00 | 145.75 | 142.45 | 113 |
| 2024-09-24 | 145.00 | 145.24 | 142.25 | 142.25 | 139.03 | 15,013 |
| 2024-09-23 | 145.50 | 149.50 | 145.00 | 145.00 | 141.72 | 7,171 |
| 2024-09-20 | 148.50 | 154.20 | 145.50 | 145.50 | 142.21 | 39,846 |
| 2024-09-19 | 152.50 | 152.50 | 149.70 | 151.50 | 148.07 | 7,053 |
| 2024-09-18 | 150.00 | 153.42 | 149.00 | 149.00 | 145.63 | 7,577 |
| 2024-09-17 | 148.00 | 152.19 | 148.00 | 148.00 | 144.65 | 14,047 |
| 2024-09-16 | 153.00 | 153.00 | 148.50 | 150.50 | 147.10 | 44,353 |
| 2024-09-13 | 148.50 | 154.50 | 148.50 | 153.50 | 150.03 | 11,787 |
| 2024-09-12 | 149.00 | 154.50 | 148.50 | 150.00 | 146.61 | 25,347 |
| 2024-09-11 | 150.50 | 155.00 | 150.00 | 152.00 | 148.56 | 25,978 |
| 2024-09-10 | 154.00 | 154.50 | 150.50 | 154.00 | 150.52 | 3,968 |
| 2024-09-09 | 160.00 | 160.00 | 152.00 | 153.00 | 149.54 | 8,521 |
| 2024-09-06 | 144.50 | 160.00 | 144.50 | 160.00 | 156.38 | 93,153 |
| 2024-09-05 | 144.50 | 144.50 | 143.00 | 144.50 | 141.23 | 11,044 |
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.