Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
-2.50 (-1.47%)
Aug 21, 2025, 4:35 PM BST
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 170.62 | 172.50 | 167.80 | 167.80 | 167.80 | -1.29% | 3,309 |
| 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 |
| Jul 8, 2025 | 178.00 | 186.60 | 178.00 | 185.00 | 185.00 | 3.06% | 142,501 |
| Jul 7, 2025 | 179.50 | 179.50 | 176.00 | 179.50 | 179.50 | 1.41% | 7,206 |
| Jul 4, 2025 | 177.50 | 177.50 | 175.00 | 177.00 | 177.00 | -0.56% | 97,967 |
| Jul 3, 2025 | 176.50 | 178.00 | 175.00 | 178.00 | 178.00 | 0.56% | 86,538 |
| Jul 2, 2025 | 175.00 | 177.00 | 171.00 | 177.00 | 176.00 | 1.72% | 23,022 |
| Jul 1, 2025 | 173.00 | 175.00 | 171.50 | 174.00 | 173.02 | 0.58% | 128,216 |
| Jun 30, 2025 | 165.50 | 175.00 | 165.50 | 173.00 | 172.02 | 2.06% | 79,143 |
| Jun 27, 2025 | 170.00 | 170.00 | 166.00 | 169.50 | 168.54 | -0.29% | 37,304 |
| Jun 26, 2025 | 169.41 | 170.00 | 167.00 | 170.00 | 169.04 | - | 3,054 |
| Jun 25, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 169.04 | - | 5,234 |
| Jun 24, 2025 | 170.00 | 170.00 | 167.00 | 170.00 | 169.04 | - | 79,375 |
| Jun 23, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 169.04 | - | 202,900 |
| Jun 20, 2025 | 170.00 | 170.00 | 166.77 | 170.00 | 169.04 | - | 34,116 |
| Jun 19, 2025 | 170.00 | 170.00 | 167.00 | 170.00 | 169.04 | - | 102,539 |
| Jun 18, 2025 | 170.00 | 170.00 | 168.97 | 170.00 | 169.04 | 1.19% | 6,836 |
| Jun 17, 2025 | 168.00 | 168.00 | 162.00 | 168.00 | 167.05 | - | 1,760 |
| Jun 16, 2025 | 168.00 | 168.00 | 162.50 | 168.00 | 167.05 | 1.51% | 7,254 |
| Jun 13, 2025 | 162.06 | 166.00 | 161.00 | 165.50 | 164.56 | 2.80% | 113,669 |