Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 158.38
-0.62 (-0.39%)
Oct 24, 2025, 3:18 PM BST
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 154.50 | 158.38 | 154.50 | 158.38 | 158.38 | -0.39% | 267 |
| Oct 23, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 3.25% | 122 |
| Oct 22, 2025 | 154.00 | 158.50 | 154.00 | 154.00 | 154.00 | -3.14% | 1,811 |
| Oct 21, 2025 | 158.50 | 159.00 | 154.50 | 159.00 | 159.00 | 2.91% | 513 |
| Oct 20, 2025 | 158.50 | 158.50 | 154.50 | 154.50 | 154.50 | 0.32% | 1,014 |
| Oct 17, 2025 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | -3.14% | 27,526 |
| Oct 16, 2025 | 156.00 | 159.00 | 155.50 | 159.00 | 159.00 | 1.92% | 640 |
| Oct 15, 2025 | 157.05 | 160.50 | 156.00 | 156.00 | 156.00 | -1.27% | 3,991 |
| Oct 14, 2025 | 159.44 | 161.00 | 156.00 | 158.00 | 158.00 | -0.63% | 4,816 |
| Oct 13, 2025 | 157.01 | 161.00 | 156.00 | 159.00 | 159.00 | - | 10,936 |
| Oct 10, 2025 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 2.25% | 19,815 |
| Oct 9, 2025 | 159.70 | 162.50 | 155.50 | 155.50 | 155.50 | -0.96% | 83,090 |
| Oct 8, 2025 | 158.55 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 7,755 |
| Oct 7, 2025 | 154.90 | 159.00 | 154.00 | 159.00 | 159.00 | 3.25% | 2,003 |
| Oct 6, 2025 | 157.90 | 157.90 | 154.00 | 154.00 | 154.00 | -1.91% | 6,067 |
| Oct 3, 2025 | 155.50 | 158.50 | 152.60 | 157.00 | 157.00 | 0.64% | 28,010 |
| Oct 2, 2025 | 159.00 | 159.00 | 155.50 | 156.00 | 156.00 | -1.58% | 42,903 |
| Oct 1, 2025 | 158.00 | 160.67 | 156.50 | 158.50 | 158.50 | -0.94% | 218,952 |
| Sep 30, 2025 | 156.00 | 162.00 | 156.00 | 160.00 | 160.00 | -0.93% | 34,648 |
| Sep 29, 2025 | 165.50 | 165.50 | 157.00 | 161.50 | 161.50 | 1.89% | 22,719 |
| Sep 26, 2025 | 162.00 | 162.00 | 158.50 | 158.50 | 158.50 | - | 5,878 |
| Sep 25, 2025 | 168.48 | 168.48 | 158.50 | 158.50 | 158.50 | -6.76% | 35,102 |
| Sep 24, 2025 | 165.50 | 170.00 | 165.50 | 170.00 | 170.00 | 0.59% | 12,476 |
| Sep 23, 2025 | 163.00 | 169.00 | 162.50 | 169.00 | 169.00 | 1.81% | 26,369 |
| Sep 22, 2025 | 167.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.22% | 1,871 |
| Sep 19, 2025 | 164.50 | 164.50 | 161.50 | 164.00 | 164.00 | -1.80% | 7,521 |
| Sep 18, 2025 | 167.00 | 167.00 | 162.00 | 167.00 | 167.00 | - | 4,372 |
| 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 |