Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 132.00
+2.00 (1.54%)
Sep 4, 2026, 4:35 PM GMT
Motorpoint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1,120 |
| Aug 25, 2026 | 123.50 | 127.50 | 123.50 | 124.00 | 124.00 | -1.20% | 2,826 |
| Aug 24, 2026 | 122.50 | 127.50 | 122.50 | 125.50 | 125.50 | -1.18% | 7,587 |
| Aug 21, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 0.59% | 246,496 |
| Aug 20, 2026 | 123.50 | 127.50 | 123.50 | 126.30 | 126.25 | -0.98% | 969,483 |
| Aug 19, 2026 | 123.00 | 127.50 | 123.00 | 127.50 | 127.50 | 0.39% | 34,171 |
| Aug 18, 2026 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 2.42% | 23,012 |
| Aug 17, 2026 | 122.50 | 127.00 | 122.50 | 124.00 | 124.00 | -2.36% | 43,143 |
| Aug 14, 2026 | 127.00 | 127.50 | 122.50 | 127.00 | 127.00 | - | 50,748 |
| Aug 13, 2026 | 126.00 | 127.50 | 122.50 | 127.00 | 127.00 | 2.42% | 790 |
| Aug 12, 2026 | 122.50 | 127.50 | 122.50 | 124.00 | 124.00 | -0.80% | 9,698 |
| Aug 11, 2026 | 125.00 | 127.50 | 125.00 | 125.00 | 125.00 | 1.21% | 24,962 |
| Aug 10, 2026 | 127.50 | 127.50 | 122.50 | 123.50 | 123.50 | -1.98% | 2,341 |
| Aug 7, 2026 | 122.50 | 127.50 | 122.50 | 126.00 | 126.00 | 1.61% | 4,778 |
| Aug 6, 2026 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1.64% | 31,764 |
| Aug 5, 2026 | 122.00 | 124.50 | 120.60 | 122.00 | 122.00 | 1.67% | 40,172 |
| Aug 4, 2026 | 124.50 | 124.50 | 118.50 | 120.00 | 120.00 | -3.61% | 18,566 |
| Aug 3, 2026 | 120.00 | 124.50 | 119.00 | 124.50 | 124.50 | 3.75% | 2,915 |
| Jul 31, 2026 | 118.50 | 124.50 | 118.50 | 120.00 | 120.00 | -3.61% | 149,421 |
| Jul 30, 2026 | 118.00 | 124.50 | 118.00 | 124.50 | 124.50 | 3.32% | 17,214 |
| Jul 29, 2026 | 118.00 | 124.00 | 118.00 | 120.50 | 120.50 | -2.82% | 7,480 |
| Jul 28, 2026 | 124.00 | 124.00 | 118.50 | 124.00 | 124.00 | - | 470 |
| Jul 27, 2026 | 117.00 | 125.00 | 117.00 | 124.00 | 124.00 | 5.08% | 62,373 |
| Jul 24, 2026 | 120.00 | 123.50 | 117.00 | 118.00 | 118.00 | -2.88% | 57,616 |
| Jul 23, 2026 | 120.00 | 128.00 | 120.00 | 121.50 | 121.50 | - | 84,558 |
| Jul 22, 2026 | 123.00 | 127.00 | 121.00 | 121.50 | 121.50 | -0.41% | 63,756 |
| Jul 21, 2026 | 123.00 | 127.50 | 122.00 | 122.00 | 122.00 | -0.81% | 55,236 |
| Jul 20, 2026 | 127.50 | 127.50 | 123.00 | 123.00 | 123.00 | 0.82% | 34,802 |
| Jul 17, 2026 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | -2.40% | 113,150 |
| Jul 16, 2026 | 125.00 | 127.50 | 125.00 | 125.00 | 125.00 | - | 4,170 |
| Jul 15, 2026 | 125.00 | 127.50 | 125.00 | 125.00 | 125.00 | - | 12,927 |
| Jul 14, 2026 | 125.00 | 127.50 | 125.00 | 125.00 | 125.00 | - | 28,988 |
| Jul 13, 2026 | 127.50 | 127.50 | 124.00 | 125.00 | 125.00 | -1.96% | 88,571 |
| Jul 10, 2026 | 125.00 | 128.00 | 125.00 | 127.50 | 127.50 | 1.19% | 4,821 |
| Jul 9, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 126.00 | -0.40% | 27,695 |
| Jul 8, 2026 | 127.50 | 128.00 | 125.80 | 126.50 | 126.50 | -0.39% | 103,791 |
| Jul 7, 2026 | 127.00 | 128.00 | 124.50 | 127.00 | 127.00 | -0.39% | 56,513 |
| Jul 6, 2026 | 125.00 | 128.00 | 125.00 | 127.50 | 127.50 | 2.82% | 108,975 |
| Jul 3, 2026 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | -0.80% | 52,803 |
| Jul 2, 2026 | 123.50 | 127.00 | 123.50 | 125.00 | 125.00 | 2.63% | 47,128 |
| Jul 1, 2026 | 125.50 | 126.00 | 123.00 | 123.00 | 121.80 | -2.38% | 104,788 |
| Jun 30, 2026 | 125.00 | 130.00 | 125.00 | 126.00 | 124.77 | 0.80% | 31,414 |
| Jun 29, 2026 | 125.00 | 130.00 | 125.00 | 125.00 | 123.78 | -0.40% | 29,685 |
| Jun 26, 2026 | 128.00 | 128.00 | 124.00 | 125.50 | 124.28 | - | 24,239 |