Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 167.00
+1.00 (0.60%)
Sep 17, 2025, 4:35 PM BST
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 0.60% | 2,287 |
| Sep 16, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 699 |
| Sep 15, 2025 | 171.00 | 171.00 | 163.71 | 168.00 | 168.00 | - | 4,019 |
| Sep 12, 2025 | 166.21 | 168.00 | 166.00 | 168.00 | 168.00 | - | 5,006 |
| Sep 11, 2025 | 165.50 | 169.50 | 162.50 | 168.00 | 168.00 | 1.82% | 14,430 |
| Sep 10, 2025 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | -1.35% | 3,618 |
| Sep 9, 2025 | 165.50 | 167.25 | 165.50 | 167.25 | 167.25 | -0.45% | 262 |
| Sep 8, 2025 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | -0.30% | 5,985 |
| Sep 5, 2025 | 166.50 | 170.00 | 166.50 | 168.50 | 168.50 | 0.90% | 2,381 |
| Sep 4, 2025 | 166.65 | 168.00 | 166.50 | 167.00 | 167.00 | -0.60% | 2,380 |
| Sep 3, 2025 | 167.94 | 171.00 | 167.94 | 168.00 | 168.00 | -1.18% | 3,756 |
| Sep 2, 2025 | 170.60 | 170.60 | 167.00 | 170.00 | 170.00 | -1.73% | 44,600 |
| Sep 1, 2025 | 170.80 | 173.00 | 170.00 | 173.00 | 173.00 | -0.57% | 24,939 |
| Aug 29, 2025 | 167.50 | 174.00 | 167.50 | 174.00 | 174.00 | 0.58% | 19,494 |
| Aug 28, 2025 | 170.50 | 173.00 | 168.00 | 173.00 | 173.00 | 1.47% | 5,005 |
| Aug 27, 2025 | 171.50 | 171.50 | 167.50 | 170.50 | 170.50 | -0.58% | 42,925 |
| Aug 26, 2025 | 172.50 | 172.50 | 167.50 | 171.50 | 171.50 | 0.59% | 1,409 |
| Aug 22, 2025 | 170.50 | 170.50 | 167.50 | 170.50 | 170.50 | 0.29% | 10,266 |
| Aug 21, 2025 | 170.62 | 172.50 | 167.50 | 170.00 | 170.00 | - | 11,764 |
| Aug 20, 2025 | 181.00 | 181.00 | 167.50 | 170.00 | 170.00 | -6.08% | 100,936 |
| Aug 19, 2025 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | -2.69% | 373,512 |
| Aug 18, 2025 | 183.00 | 189.55 | 183.00 | 186.00 | 186.00 | 0.54% | 16,975 |
| Aug 15, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.07% | 41,426 |
| Aug 14, 2025 | 187.50 | 187.50 | 185.00 | 187.00 | 187.00 | 1.08% | 191,570 |
| Aug 13, 2025 | 185.20 | 188.00 | 184.50 | 185.00 | 185.00 | -1.33% | 62,518 |
| Aug 12, 2025 | 187.50 | 190.00 | 184.70 | 187.50 | 187.50 | 1.90% | 31,817 |
| Aug 11, 2025 | 184.00 | 187.00 | 183.50 | 184.00 | 184.00 | 0.27% | 9,199 |
| Aug 8, 2025 | 183.90 | 187.50 | 183.50 | 183.50 | 183.50 | -0.54% | 22,670 |
| Aug 7, 2025 | 184.50 | 185.00 | 184.00 | 184.50 | 184.50 | - | 149,561 |
| Aug 6, 2025 | 184.26 | 185.50 | 184.00 | 184.50 | 184.50 | -0.27% | 19,737 |
| Aug 5, 2025 | 182.30 | 185.00 | 181.00 | 185.00 | 185.00 | 1.09% | 11,334 |
| Aug 4, 2025 | 184.09 | 185.00 | 183.00 | 183.00 | 183.00 | -1.08% | 17,435 |
| Aug 1, 2025 | 186.16 | 186.50 | 181.50 | 185.00 | 185.00 | - | 2,550 |
| Jul 31, 2025 | 181.50 | 185.00 | 181.50 | 185.00 | 185.00 | 2.21% | 89,418 |
| Jul 30, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.28% | 12,534 |
| Jul 29, 2025 | 186.50 | 187.50 | 180.50 | 180.50 | 180.50 | -1.90% | 642,844 |
| Jul 28, 2025 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | -0.54% | 69,728 |
| Jul 25, 2025 | 184.23 | 186.50 | 181.00 | 185.00 | 185.00 | 0.27% | 75,267 |
| Jul 24, 2025 | 182.50 | 187.50 | 182.50 | 184.50 | 184.50 | 1.10% | 13,389 |
| Jul 23, 2025 | 184.00 | 185.00 | 182.00 | 182.50 | 182.50 | 1.39% | 35,099 |
| Jul 22, 2025 | 179.50 | 180.00 | 177.50 | 180.00 | 180.00 | - | 5,688 |
| Jul 21, 2025 | 183.50 | 183.50 | 180.00 | 180.00 | 180.00 | - | 27,024 |
| Jul 18, 2025 | 179.50 | 182.00 | 179.50 | 180.00 | 180.00 | 0.84% | 23,946 |
| Jul 17, 2025 | 178.50 | 180.00 | 178.50 | 178.50 | 178.50 | 1.42% | 26,513 |
| Jul 16, 2025 | 176.06 | 176.48 | 176.00 | 176.00 | 176.00 | - | 10,652 |
| Jul 15, 2025 | 176.62 | 178.00 | 176.00 | 176.00 | 176.00 | 0.57% | 7,121 |
| Jul 14, 2025 | 176.00 | 180.00 | 174.72 | 175.00 | 175.00 | -0.57% | 118,877 |
| Jul 11, 2025 | 180.50 | 180.50 | 176.00 | 176.00 | 176.00 | -1.40% | 166,625 |
| Jul 10, 2025 | 176.50 | 179.75 | 176.50 | 178.50 | 178.50 | 1.42% | 66,125 |
| Jul 9, 2025 | 185.00 | 185.50 | 176.00 | 176.00 | 176.00 | -4.86% | 239,393 |