Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 134.00
-7.50 (-5.30%)
At close: Mar 6, 2026
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 135.00 | 141.50 | 135.00 | 141.50 | 141.50 | 4.81% | 2,242 |
| Mar 4, 2026 | 136.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.00% | 367 |
| Mar 3, 2026 | 139.50 | 141.00 | 139.50 | 137.75 | 137.75 | 0.92% | 8 |
| Mar 2, 2026 | 137.00 | 143.00 | 136.50 | 136.50 | 136.50 | -1.09% | 2,848 |
| Feb 27, 2026 | 140.00 | 142.42 | 138.00 | 138.00 | 138.00 | - | 1,380 |
| Feb 26, 2026 | 145.00 | 141.50 | 138.00 | 138.00 | 138.00 | -4.83% | 1,652 |
| Feb 25, 2026 | 130.50 | 145.00 | 130.50 | 145.00 | 145.00 | 5.45% | 39,854 |
| Feb 24, 2026 | 133.50 | 139.50 | 133.50 | 137.50 | 137.50 | 1.85% | 428 |
| Feb 23, 2026 | 131.00 | 138.60 | 131.00 | 135.00 | 135.00 | -1.82% | 5,384 |
| Feb 20, 2026 | 137.50 | 137.50 | 130.50 | 137.50 | 137.50 | 2.23% | 2,057 |
| Feb 19, 2026 | 132.00 | 137.00 | 132.00 | 134.50 | 134.50 | -2.18% | 9,622 |
| Feb 18, 2026 | 132.00 | 138.50 | 132.00 | 137.50 | 137.50 | -1.08% | 3,309 |
| Feb 17, 2026 | 132.00 | 139.00 | 132.00 | 139.00 | 139.00 | 5.30% | 2,701 |
| Feb 16, 2026 | 132.00 | 138.50 | 132.00 | 132.00 | 132.00 | - | 5,769 |
| Feb 13, 2026 | 138.50 | 138.50 | 132.00 | 132.00 | 132.00 | -1.86% | 1,772 |
| Feb 12, 2026 | 137.00 | 139.50 | 134.13 | 134.50 | 134.50 | 0.37% | 10,007 |
| Feb 11, 2026 | 136.99 | 136.99 | 136.99 | 134.00 | 134.00 | -1.83% | 3 |
| Feb 10, 2026 | 135.50 | 136.50 | 132.00 | 136.50 | 136.50 | 3.02% | 31,734 |
| Feb 9, 2026 | 134.50 | 137.00 | 132.50 | 132.50 | 132.50 | -2.57% | 17,896 |
| Feb 6, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 0.74% | 156 |
| Feb 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 7,031 |
| Feb 4, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -2.17% | 54,252 |
| Feb 3, 2026 | 138.00 | 139.50 | 138.00 | 138.00 | 138.00 | -0.72% | 19,663 |
| Feb 2, 2026 | 139.50 | 139.50 | 135.00 | 139.00 | 139.00 | - | 8,105 |
| Jan 30, 2026 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 0.72% | 18,914 |
| Jan 29, 2026 | 134.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0.73% | 5,745 |
| Jan 28, 2026 | 140.00 | 140.00 | 134.50 | 137.00 | 137.00 | -2.14% | 3,828 |
| Jan 27, 2026 | 138.90 | 140.00 | 134.50 | 140.00 | 140.00 | 2.19% | 1,502 |
| Jan 26, 2026 | 138.39 | 138.50 | 134.00 | 137.00 | 137.00 | -0.36% | 5,026 |
| Jan 23, 2026 | 135.50 | 137.50 | 135.50 | 137.50 | 137.50 | - | 3,595 |
| Jan 22, 2026 | 140.50 | 140.50 | 135.00 | 137.50 | 137.50 | -1.79% | 7,749 |
| Jan 21, 2026 | 140.00 | 140.50 | 134.50 | 140.00 | 140.00 | 4.48% | 3,237 |
| Jan 20, 2026 | 138.00 | 138.94 | 134.00 | 134.00 | 134.00 | -2.90% | 3,640 |
| Jan 19, 2026 | 137.50 | 138.94 | 133.00 | 138.00 | 138.00 | 1.47% | 16,903 |
| Jan 16, 2026 | 133.00 | 139.00 | 133.00 | 136.00 | 136.00 | 0.37% | 1,888 |
| Jan 15, 2026 | 135.50 | 138.89 | 134.62 | 135.50 | 135.50 | 0.74% | 11,294 |
| Jan 14, 2026 | 134.50 | 140.00 | 134.30 | 134.50 | 134.50 | -3.24% | 3,101 |
| Jan 13, 2026 | 139.00 | 140.50 | 133.83 | 139.00 | 139.00 | 4.12% | 2,736 |
| Jan 12, 2026 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | -3.26% | 5,310 |
| Jan 9, 2026 | 140.00 | 140.50 | 133.50 | 138.00 | 138.00 | -1.78% | 7,535 |
| Jan 8, 2026 | 139.00 | 140.50 | 139.00 | 140.50 | 140.50 | 1.08% | 3,977 |
| Jan 7, 2026 | 137.10 | 139.00 | 138.50 | 139.00 | 139.00 | - | 6,432 |
| Jan 6, 2026 | 139.00 | 139.00 | 133.00 | 139.00 | 139.00 | 3.73% | 425 |
| Jan 5, 2026 | 133.50 | 138.50 | 133.00 | 134.00 | 134.00 | 0.75% | 8,111 |
| Jan 2, 2026 | 133.50 | 138.50 | 133.00 | 133.00 | 133.00 | - | 4,407 |
| Dec 31, 2025 | 140.00 | 141.00 | 133.00 | 133.00 | 133.00 | -1.85% | 13,111 |
| Dec 30, 2025 | 135.50 | 136.78 | 133.00 | 135.50 | 135.50 | 1.88% | 19,333 |
| Dec 29, 2025 | 140.00 | 142.00 | 133.00 | 133.00 | 133.00 | -0.75% | 16,705 |
| Dec 24, 2025 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | -0.74% | 3,349 |
| Dec 23, 2025 | 141.50 | 141.50 | 135.00 | 135.00 | 135.00 | - | 32,069 |