Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-3.50 (-2.88%)
Jul 24, 2026, 4:35 PM GMT
Motorpoint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 125.00 | 125.00 | 125.00 | 125.00 | - | 17,889 |
| Jul 13, 2026 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.96% | 53,571 |
| 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% | 11,695 |
| Jul 8, 2026 | 127.50 | 128.00 | 125.75 | 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% | 89,975 |
| 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 |
| Jun 25, 2026 | 125.00 | 129.00 | 125.00 | 125.50 | 124.28 | - | 21,594 |
| Jun 24, 2026 | 126.00 | 126.00 | 125.00 | 125.50 | 124.28 | -0.40% | 83,288 |
| Jun 23, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 124.77 | -0.40% | 170,585 |
| Jun 22, 2026 | 127.00 | 130.50 | 126.50 | 126.50 | 125.27 | 1.20% | 48,143 |
| Jun 19, 2026 | 129.50 | 130.00 | 125.00 | 125.00 | 123.78 | -1.96% | 3,308,136 |
| Jun 18, 2026 | 128.50 | 129.50 | 127.00 | 127.50 | 126.26 | -3.41% | 82,444 |
| Jun 17, 2026 | 132.50 | 132.50 | 128.97 | 132.00 | 130.71 | 1.15% | 125,454 |
| Jun 16, 2026 | 129.00 | 130.50 | 128.37 | 130.50 | 129.23 | - | 290,679 |
| Jun 15, 2026 | 128.00 | 134.50 | 128.00 | 130.50 | 129.23 | -3.33% | 26,597 |
| Jun 12, 2026 | 135.00 | 135.00 | 126.00 | 135.00 | 133.68 | 4.65% | 64,699 |
| Jun 11, 2026 | 128.00 | 129.25 | 127.13 | 129.00 | 127.74 | 2.79% | 116,595 |
| Jun 10, 2026 | 126.50 | 135.15 | 125.00 | 125.50 | 124.28 | 0.40% | 643,553 |
| Jun 9, 2026 | 123.50 | 125.00 | 123.25 | 125.00 | 123.78 | 0.81% | 35,938 |
| Jun 8, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 122.79 | 0.40% | 97,949 |
| Jun 5, 2026 | 123.50 | 124.90 | 119.67 | 123.50 | 122.30 | -0.40% | 269,030 |
| Jun 4, 2026 | 123.50 | 129.83 | 123.00 | 124.00 | 122.79 | -4.62% | 89,510 |
| Jun 3, 2026 | 127.00 | 130.00 | 124.50 | 130.00 | 128.73 | - | 23,060 |
| Jun 2, 2026 | 128.00 | 131.50 | 126.50 | 130.00 | 128.73 | -0.38% | 59,306 |
| Jun 1, 2026 | 130.00 | 131.50 | 125.50 | 130.50 | 129.23 | 0.38% | 191,674 |
| May 29, 2026 | 124.50 | 131.50 | 120.00 | 130.00 | 128.73 | 6.12% | 85,847 |
| May 28, 2026 | 115.50 | 124.50 | 112.00 | 122.50 | 121.30 | 10.36% | 226,684 |
| May 27, 2026 | 125.50 | 129.31 | 111.00 | 111.00 | 109.92 | -7.88% | 74,672 |
| May 26, 2026 | 123.50 | 130.00 | 120.50 | 120.50 | 119.32 | -7.31% | 42,756 |
| May 22, 2026 | 125.00 | 130.00 | 123.48 | 130.00 | 128.73 | 6.12% | 20,308 |
| May 21, 2026 | 123.50 | 128.00 | 122.50 | 122.50 | 121.30 | -3.92% | 26,815 |
| May 20, 2026 | 129.50 | 130.00 | 124.50 | 127.50 | 126.26 | -1.92% | 31,456 |
| May 19, 2026 | 130.00 | 130.00 | 126.38 | 130.00 | 128.73 | - | 27,056 |
| May 18, 2026 | 125.50 | 133.00 | 125.00 | 130.00 | 128.73 | - | 32,053 |
| May 15, 2026 | 131.50 | 132.50 | 126.50 | 130.00 | 128.73 | - | 56,561 |