Motorpoint Group (MOTR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Motorpoint Group

Date Open High Low Close* Volume
21/12/2021 326.00p 331.00p 315.00p 325.00p 42053
20/12/2021 326.00p 336.00p 310.00p 316.50p 8908
17/12/2021 327.00p 331.80p 319.00p 319.00p 11409
16/12/2021 330.00p 332.96p 325.00p 325.00p 3292
15/12/2021 343.00p 343.00p 326.99p 331.00p 2977
14/12/2021 336.00p 343.00p 326.00p 334.00p 1142
13/12/2021 337.00p 337.00p 330.00p 332.00p 6133
10/12/2021 336.00p 345.00p 324.00p 338.00p 39478
09/12/2021 330.00p 343.30p 330.00p 330.00p 2025
08/12/2021 345.00p 345.00p 329.00p 335.50p 7175
07/12/2021 345.00p 345.00p 336.30p 340.00p 11947
06/12/2021 344.00p 348.00p 335.00p 348.00p 106607
03/12/2021 336.00p 344.70p 320.00p 334.00p 12293
02/12/2021 331.00p 335.00p 315.00p 335.00p 33544
01/12/2021 348.00p 348.00p 331.00p 348.00p 251
30/11/2021 334.00p 344.24p 330.00p 335.00p 14083
29/11/2021 343.00p 345.00p 336.00p 345.00p 15353
26/11/2021 331.00p 347.00p 331.00p 345.00p 31329
25/11/2021 355.00p 363.00p 322.10p 347.50p 152214
24/11/2021 348.00p 357.00p 336.00p 357.00p 3907
23/11/2021 335.00p 354.00p 335.00p 335.00p 3189
22/11/2021 345.00p 355.00p 345.00p 347.50p 6890
19/11/2021 351.00p 351.00p 345.12p 349.00p 9292
18/11/2021 351.00p 351.00p 351.00p 351.00p 16
17/11/2021 351.00p 357.00p 351.00p 354.00p 381
16/11/2021 351.00p 354.60p 351.05p 353.00p 1987
15/11/2021 351.00p 354.00p 351.00p 354.00p 3127
12/11/2021 347.00p 359.06p 345.00p 355.00p 17645
11/11/2021 345.00p 362.00p 345.00p 362.00p 76044
10/11/2021 343.00p 364.00p 338.00p 345.00p 5837
09/11/2021 340.00p 364.00p 336.05p 350.00p 11941
08/11/2021 346.00p 360.92p 335.00p 350.00p 824
05/11/2021 346.00p 354.00p 335.00p 335.00p 39834
04/11/2021 365.00p 365.00p 354.00p 354.00p 75756
03/11/2021 360.00p 367.00p 356.00p 367.00p 5046
02/11/2021 360.00p 360.00p 344.70p 358.00p 13127
01/11/2021 360.00p 360.00p 345.00p 352.50p 2728
29/10/2021 359.00p 359.00p 344.60p 358.00p 5995
28/10/2021 360.00p 373.00p 356.66p 360.00p 42984
27/10/2021 360.00p 371.20p 353.00p 357.50p 95386
26/10/2021 366.00p 373.00p 357.00p 361.00p 19921
25/10/2021 369.00p 374.00p 341.00p 373.00p 37314
22/10/2021 340.00p 359.69p 340.00p 351.00p 4965
21/10/2021 351.00p 354.84p 340.00p 340.00p 18636
20/10/2021 360.00p 374.00p 353.00p 359.00p 15238
19/10/2021 358.00p 367.24p 351.01p 357.00p 16893
18/10/2021 374.00p 375.00p 343.00p 375.00p 5768
15/10/2021 374.00p 374.00p 347.00p 350.00p 12154
14/10/2021 354.00p 372.44p 354.00p 370.50p 3700
13/10/2021 343.00p 363.50p 343.00p 363.50p 6469
12/10/2021 350.00p 367.00p 343.80p 355.00p 1393
11/10/2021 350.00p 366.00p 345.30p 359.00p 2091
08/10/2021 343.00p 372.00p 343.00p 372.00p 5197
07/10/2021 374.00p 382.90p 339.00p 342.00p 28057
06/10/2021 361.00p 369.00p 343.83p 355.50p 10488
05/10/2021 352.00p 374.00p 341.55p 356.00p 13382
04/10/2021 368.00p 375.00p 350.00p 350.00p 9133
01/10/2021 367.00p 384.00p 367.00p 367.00p 801686
30/09/2021 380.00p 393.50p 375.00p 375.00p 122504
29/09/2021 375.00p 382.00p 368.00p 375.00p 16898
28/09/2021 375.00p 385.00p 375.00p 375.00p 27122
27/09/2021 384.00p 384.00p 375.00p 379.50p 6186
24/09/2021 369.00p 390.00p 366.00p 385.00p 1778
23/09/2021 365.00p 401.00p 356.90p 378.00p 50257
22/09/2021 361.00p 365.00p 351.00p 360.00p 131605
21/09/2021 364.00p 374.00p 357.90p 365.00p 4962
20/09/2021 360.00p 375.00p 351.00p 373.00p 18867
17/09/2021 369.00p 374.95p 356.00p 356.00p 20733
16/09/2021 339.00p 365.00p 339.00p 360.00p 71186
15/09/2021 338.00p 352.00p 336.12p 338.00p 27744
14/09/2021 341.00p 346.00p 336.24p 343.00p 1259
13/09/2021 334.00p 337.00p 334.00p 336.00p 13191
10/09/2021 336.00p 343.32p 332.32p 335.00p 7525
09/09/2021 332.00p 344.00p 331.00p 331.00p 10891
08/09/2021 335.00p 337.00p 331.00p 331.00p 23271
07/09/2021 335.00p 348.00p 333.00p 333.00p 90646
06/09/2021 335.00p 350.00p 333.00p 333.00p 28605
03/09/2021 337.00p 354.00p 337.00p 337.00p 12610
02/09/2021 335.00p 346.59p 335.00p 345.00p 8755
01/09/2021 355.00p 355.00p 336.90p 355.00p 12115
31/08/2021 336.00p 347.00p 335.00p 338.50p 14692
30/08/2021 345.00p 345.00p 337.00p 337.00p 19116
27/08/2021 345.00p 345.00p 337.00p 337.00p 19116
26/08/2021 334.00p 344.00p 334.00p 337.50p 38868
25/08/2021 337.00p 337.00p 333.00p 333.00p 37196
24/08/2021 338.00p 341.00p 338.00p 338.00p 5337
23/08/2021 337.00p 339.00p 334.00p 337.00p 8831
20/08/2021 325.00p 339.00p 325.00p 332.50p 144102
19/08/2021 330.00p 338.00p 325.00p 325.00p 17012
18/08/2021 325.00p 331.72p 320.00p 320.00p 22188
17/08/2021 330.00p 338.00p 319.32p 328.00p 11355
16/08/2021 326.00p 335.00p 325.00p 325.00p 14168
13/08/2021 325.00p 339.00p 325.00p 329.00p 19599
12/08/2021 333.00p 339.00p 320.00p 330.00p 53891
11/08/2021 339.00p 350.10p 332.82p 340.00p 17014
10/08/2021 348.00p 356.00p 335.35p 343.00p 43520
09/08/2021 350.00p 356.00p 348.00p 348.00p 26021
06/08/2021 358.00p 364.00p 350.00p 353.00p 20564
05/08/2021 350.00p 361.00p 350.00p 361.00p 10852
04/08/2021 352.00p 359.00p 350.00p 354.50p 12836
03/08/2021 357.00p 357.00p 350.00p 352.50p 17557
02/08/2021 354.00p 364.00p 352.42p 356.00p 17756
30/07/2021 354.00p 356.00p 350.00p 352.00p 9148
29/07/2021 353.00p 364.00p 350.00p 350.00p 13653
28/07/2021 359.00p 361.90p 350.00p 350.00p 6938
27/07/2021 350.00p 357.15p 350.00p 350.00p 38487
26/07/2021 359.00p 363.26p 350.00p 350.00p 10955
23/07/2021 351.00p 366.00p 350.00p 350.00p 10680
22/07/2021 352.00p 352.00p 350.00p 350.00p 6959
21/07/2021 352.00p 352.00p 351.00p 351.00p 3456
20/07/2021 350.00p 361.00p 350.00p 352.00p 24594
19/07/2021 361.00p 361.00p 346.00p 350.00p 54296
16/07/2021 363.00p 368.60p 358.00p 361.50p 10186
15/07/2021 362.00p 368.00p 359.00p 360.00p 12355
14/07/2021 363.00p 370.00p 361.00p 370.00p 9499
13/07/2021 364.00p 374.00p 360.00p 365.50p 21733
12/07/2021 366.00p 372.20p 365.00p 368.00p 6159
09/07/2021 359.00p 370.00p 357.00p 362.00p 33984
08/07/2021 359.00p 367.00p 350.00p 350.00p 54862
07/07/2021 350.00p 366.00p 350.00p 350.00p 25196
06/07/2021 365.00p 370.00p 358.72p 359.00p 72561
05/07/2021 364.00p 371.88p 353.00p 364.50p 11197
02/07/2021 364.00p 379.00p 356.00p 365.00p 34725
01/07/2021 352.00p 364.50p 352.00p 364.50p 119096
30/06/2021 368.00p 372.00p 360.00p 360.00p 12245
29/06/2021 361.00p 367.00p 356.00p 360.00p 9700
28/06/2021 361.00p 368.00p 354.00p 361.00p 75244
25/06/2021 364.00p 371.01p 355.00p 355.00p 35851
24/06/2021 358.00p 371.00p 344.00p 356.50p 76960
23/06/2021 332.00p 359.20p 331.00p 342.00p 139322
22/06/2021 324.00p 339.50p 315.00p 330.00p 27495
21/06/2021 312.00p 328.00p 303.00p 325.00p 56288
18/06/2021 315.00p 321.50p 301.20p 313.00p 119873
17/06/2021 278.00p 312.00p 278.00p 312.00p 338285
16/06/2021 286.00p 292.00p 275.00p 275.00p 114175
15/06/2021 273.00p 280.00p 272.99p 279.00p 21449
14/06/2021 279.00p 279.00p 270.00p 270.00p 7532
11/06/2021 275.00p 280.00p 275.00p 275.00p 2004
10/06/2021 281.00p 287.00p 273.00p 275.00p 36884
09/06/2021 280.00p 282.00p 270.00p 274.50p 40579
08/06/2021 278.00p 281.54p 278.00p 278.00p 6146
07/06/2021 276.00p 277.32p 269.00p 275.00p 5447
04/06/2021 285.00p 287.00p 278.64p 281.00p 4010
03/06/2021 281.00p 283.00p 270.00p 279.00p 248
02/06/2021 281.00p 284.50p 273.00p 276.00p 17341
01/06/2021 270.00p 287.00p 269.99p 287.00p 53420
31/05/2021 281.00p 284.00p 268.00p 268.00p 37555
28/05/2021 281.00p 284.00p 268.00p 268.00p 37555
27/05/2021 283.00p 289.00p 270.00p 280.00p 26439
26/05/2021 282.00p 286.00p 278.75p 280.00p 95013
25/05/2021 288.00p 288.00p 279.00p 286.00p 623670
24/05/2021 280.00p 284.00p 278.24p 284.00p 29021
21/05/2021 286.00p 287.02p 277.60p 281.00p 56171
20/05/2021 284.00p 288.00p 278.00p 288.00p 9348
19/05/2021 279.00p 285.20p 277.00p 281.50p 17299
18/05/2021 285.00p 286.00p 274.48p 284.50p 25307
17/05/2021 276.00p 287.00p 275.00p 280.00p 19720
14/05/2021 286.00p 288.01p 277.00p 283.50p 14738
13/05/2021 284.00p 289.00p 276.00p 277.00p 21687
12/05/2021 293.00p 294.00p 286.00p 286.00p 1717
11/05/2021 302.00p 302.00p 281.00p 287.50p 98760
10/05/2021 285.00p 302.00p 273.00p 302.00p 18206
07/05/2021 272.00p 286.00p 271.00p 285.00p 12930
06/05/2021 274.00p 275.99p 269.52p 271.00p 26059
05/05/2021 267.00p 277.00p 262.00p 277.00p 4899
04/05/2021 260.00p 269.00p 257.33p 263.00p 97231
03/05/2021 262.00p 262.00p 255.00p 260.00p 25606
30/04/2021 262.00p 262.00p 255.00p 260.00p 25606
29/04/2021 259.00p 265.00p 257.10p 265.00p 7553
28/04/2021 257.00p 264.00p 256.00p 258.00p 16194
27/04/2021 257.00p 264.00p 255.40p 256.00p 33623
26/04/2021 259.00p 262.00p 256.33p 260.00p 20436
23/04/2021 257.00p 264.00p 249.25p 256.00p 67915
22/04/2021 255.00p 256.00p 253.00p 253.00p 124925
21/04/2021 257.00p 257.00p 254.00p 255.00p 94107
20/04/2021 257.00p 257.00p 255.00p 255.00p 39241
19/04/2021 256.00p 259.00p 254.50p 257.00p 32835
16/04/2021 260.00p 264.00p 253.00p 260.00p 22356
15/04/2021 253.00p 260.00p 253.00p 260.00p 30095
14/04/2021 260.00p 260.00p 253.00p 253.00p 89344
13/04/2021 259.00p 260.00p 259.00p 260.00p 14332
12/04/2021 260.00p 261.01p 253.90p 258.00p 147398
09/04/2021 265.00p 265.00p 256.00p 260.00p 52451
08/04/2021 264.00p 265.00p 259.00p 259.00p 123065
07/04/2021 262.00p 262.72p 258.00p 259.00p 144619
06/04/2021 262.00p 262.00p 260.00p 261.00p 307891
02/04/2021 255.00p 264.17p 255.00p 257.50p 98728
01/04/2021 255.00p 264.17p 255.00p 257.50p 98728
31/03/2021 257.00p 264.00p 257.00p 260.00p 92630
30/03/2021 260.00p 261.49p 256.00p 260.00p 18466
29/03/2021 260.00p 263.00p 258.16p 260.00p 22318
26/03/2021 263.00p 263.00p 248.00p 256.50p 34605
25/03/2021 262.00p 264.00p 260.00p 261.50p 67296
24/03/2021 265.00p 265.00p 262.00p 263.00p 9974
23/03/2021 265.00p 269.00p 263.00p 263.00p 207371
22/03/2021 265.00p 270.00p 264.00p 264.50p 15507
19/03/2021 275.00p 277.00p 263.00p 268.00p 17208
18/03/2021 266.00p 273.00p 262.00p 262.00p 37899
17/03/2021 266.00p 274.99p 265.00p 266.00p 33297
16/03/2021 276.00p 279.00p 266.00p 277.00p 29161

*Close Price adjusted for both dividends and splits