Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 128.00
+4.00 (3.23%)
Jul 6, 2026, 12:39 PM GMT
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | - | - | 850 |
| 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 |
| May 14, 2026 | 130.00 | 131.40 | 125.00 | 130.00 | 128.73 | - | 41,779 |
| May 13, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 128.73 | 1.56% | 42,898 |
| May 12, 2026 | 125.00 | 130.00 | 123.50 | 128.00 | 126.75 | - | 56,614 |
| May 11, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 126.75 | - | 21,870 |
| May 8, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 126.75 | - | 41,308 |
| May 7, 2026 | 127.00 | 128.50 | 124.38 | 128.00 | 126.75 | 0.79% | 40,445 |
| May 6, 2026 | 127.00 | 128.50 | 127.00 | 127.00 | 125.76 | -0.78% | 33,875 |
| May 5, 2026 | 128.50 | 128.50 | 127.00 | 128.00 | 126.75 | -0.78% | 37,510 |
| May 1, 2026 | 129.00 | 131.40 | 127.00 | 129.00 | 127.74 | -0.39% | 69,576 |
| Apr 30, 2026 | 127.00 | 132.00 | 127.00 | 129.50 | 128.24 | 1.97% | 9,377 |
| Apr 29, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 125.76 | -0.39% | 41,591 |
| Apr 28, 2026 | 128.00 | 130.50 | 127.00 | 127.50 | 126.26 | 1.59% | 32,692 |
| Apr 27, 2026 | 128.00 | 133.00 | 125.50 | 125.50 | 124.28 | -5.64% | 70,570 |
| Apr 24, 2026 | 133.00 | 133.00 | 128.88 | 133.00 | 131.70 | 3.10% | 77,116 |
| Apr 23, 2026 | 134.00 | 134.00 | 127.00 | 129.00 | 127.74 | 0.39% | 2,540 |