Motorpoint Group Plc (LON:MOTR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 146.00
-1.00 (-0.68%)
Nov 5, 2026, 4:29 PM GMT
Motorpoint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Nov 4, 2026 | 143.00 | 147.00 | 142.50 | 147.00 | 147.00 | 2.26% | 31,573 |
| Nov 3, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.75 | -1.54% | - |
| Nov 2, 2026 | 144.00 | 146.00 | 143.50 | 146.00 | 146.00 | 1.39% | 3,100 |
| Oct 30, 2026 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | -0.35% | 23,177 |
| Oct 29, 2026 | 145.50 | 146.00 | 144.00 | 144.50 | 144.50 | -0.69% | 156,305 |
| Oct 28, 2026 | 145.50 | 145.50 | 139.50 | 145.50 | 145.50 | -0.34% | 1,017,085 |
| Oct 27, 2026 | 146.00 | 146.00 | 140.50 | 146.00 | 146.00 | 2.46% | 12,576 |
| Oct 26, 2026 | 144.00 | 146.00 | 142.50 | 142.50 | 142.50 | 0.71% | 15,106 |
| Oct 23, 2026 | 145.00 | 145.00 | 139.00 | 141.50 | 141.50 | -2.41% | 54,776 |
| Oct 22, 2026 | 144.50 | 145.50 | 142.00 | 145.00 | 145.00 | - | 119,996 |
| Oct 21, 2026 | 141.00 | 145.90 | 141.00 | 145.00 | 145.00 | - | 61,807 |
| Oct 20, 2026 | 141.50 | 146.00 | 141.50 | 145.00 | 145.00 | 2.47% | 266,383 |
| Oct 19, 2026 | 140.00 | 145.00 | 140.00 | 141.50 | 141.50 | 0.71% | 102,229 |
| Oct 16, 2026 | 140.00 | 141.80 | 139.50 | 140.50 | 140.50 | 0.36% | 47,925 |
| Oct 15, 2026 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | - | 93,964 |
| Oct 14, 2026 | 140.00 | 141.10 | 139.00 | 140.00 | 140.00 | - | 77,546 |
| Oct 13, 2026 | 140.00 | 140.10 | 138.00 | 140.00 | 140.00 | 0.72% | 181,777 |
| Oct 12, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 6,225 |
| Oct 9, 2026 | 142.00 | 142.50 | 138.80 | 140.00 | 140.00 | - | 272,617 |
| Oct 8, 2026 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 1,888 |
| Oct 7, 2026 | 141.50 | 142.00 | 136.00 | 142.00 | 142.00 | - | 8,589 |
| Oct 6, 2026 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | - | 46,461 |
| Oct 5, 2026 | 141.50 | 142.00 | 138.00 | 142.00 | 142.00 | 0.71% | 58,169 |
| Oct 2, 2026 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.17% | 17,795 |
| Oct 1, 2026 | 138.00 | 141.80 | 138.00 | 138.00 | 138.00 | -2.13% | 56,997 |
| Sep 30, 2026 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 30,444 |
| Sep 29, 2026 | 141.00 | 142.50 | 138.50 | 141.00 | 141.00 | 0.36% | 62,679 |
| Sep 28, 2026 | 138.50 | 140.50 | 136.00 | 140.50 | 140.50 | - | 1,167 |
| Sep 25, 2026 | 137.50 | 142.00 | 137.50 | 140.50 | 140.50 | 2.55% | 274,383 |
| Sep 24, 2026 | 136.50 | 138.50 | 132.50 | 137.00 | 137.00 | 0.37% | 37,604 |
| Sep 23, 2026 | 134.00 | 138.50 | 134.00 | 136.50 | 136.50 | 0.37% | 105,866 |
| Sep 22, 2026 | 137.50 | 137.50 | 132.50 | 136.00 | 136.00 | 0.74% | 129,236 |
| Sep 21, 2026 | 137.50 | 137.50 | 133.00 | 135.00 | 135.00 | -1.82% | 27,343 |
| Sep 18, 2026 | 132.50 | 140.00 | 132.50 | 137.50 | 137.50 | 3.38% | 81,280 |
| Sep 17, 2026 | 132.50 | 137.00 | 132.50 | 133.00 | 133.00 | -2.92% | 60,486 |
| Sep 16, 2026 | 134.00 | 137.00 | 133.50 | 137.00 | 137.00 | - | 726 |
| Sep 15, 2026 | 137.00 | 137.00 | 134.20 | 137.00 | 137.00 | - | 18,415 |
| Sep 14, 2026 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 0.74% | 43,248 |
| Sep 11, 2026 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | - | 23,185 |
| Sep 10, 2026 | 135.00 | 139.40 | 132.50 | 136.00 | 136.00 | 4.62% | 156,569 |
| Sep 9, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 9,629 |
| Sep 8, 2026 | 133.50 | 133.50 | 131.10 | 133.00 | 133.00 | -0.75% | 38,050 |
| Sep 7, 2026 | 130.00 | 135.00 | 128.60 | 134.00 | 134.00 | 1.52% | 276,650 |
| Sep 4, 2026 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1.54% | 130,177 |
| Sep 3, 2026 | 130.00 | 132.50 | 130.00 | 130.00 | 130.00 | - | 87,873 |
| Sep 2, 2026 | 135.00 | 143.50 | 130.00 | 130.00 | 130.00 | - | 244,651 |
| Sep 1, 2026 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 1,308 |
| Aug 28, 2026 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | 102,187 |
| Aug 27, 2026 | 125.00 | 133.00 | 125.00 | 127.00 | 127.00 | 1.60% | 129,339 |