Motorpoint Group Plc (LON:MOTR)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
0.00 (0.00%)
May 19, 2026, 4:35 PM GMT
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 130.00 | 130.00 | 126.38 | 130.00 | 130.00 | - | 7,056 |
| May 18, 2026 | 133.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 12,053 |
| May 15, 2026 | 131.50 | 132.50 | 126.50 | 130.00 | 130.00 | - | 56,561 |
| May 14, 2026 | 130.00 | 131.40 | 125.00 | 130.00 | 130.00 | - | 41,779 |
| May 13, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 42,898 |
| May 12, 2026 | 125.00 | 130.00 | 123.50 | 128.00 | 128.00 | - | 56,614 |
| May 11, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 21,870 |
| May 8, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 41,308 |
| May 7, 2026 | 127.00 | 128.50 | 124.38 | 128.00 | 128.00 | 0.79% | 40,445 |
| May 6, 2026 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | -0.78% | 33,875 |
| May 5, 2026 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | -0.78% | 37,510 |
| May 1, 2026 | 129.00 | 131.40 | 127.00 | 129.00 | 129.00 | -0.39% | 69,576 |
| Apr 30, 2026 | 127.00 | 132.00 | 127.00 | 129.50 | 129.50 | 1.97% | 9,377 |
| Apr 29, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.39% | 41,591 |
| Apr 28, 2026 | 128.00 | 130.50 | 127.00 | 127.50 | 127.50 | 1.59% | 32,692 |
| Apr 27, 2026 | 128.00 | 133.00 | 125.50 | 125.50 | 125.50 | -5.64% | 70,570 |
| Apr 24, 2026 | 133.00 | 133.00 | 128.88 | 133.00 | 133.00 | 3.10% | 77,116 |
| Apr 23, 2026 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | 0.39% | 2,540 |
| Apr 22, 2026 | 127.00 | 134.00 | 127.00 | 128.50 | 128.50 | -1.15% | 24,367 |
| Apr 21, 2026 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 60,716 |
| Apr 20, 2026 | 128.00 | 132.50 | 127.00 | 131.00 | 131.00 | -0.76% | 50,620 |
| Apr 17, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 0.76% | 41,228 |
| Apr 16, 2026 | 131.00 | 131.00 | 127.50 | 131.00 | 131.00 | -0.76% | 41,634 |
| Apr 15, 2026 | 132.00 | 135.40 | 131.64 | 132.00 | 132.00 | - | 40,458 |
| Apr 14, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -2.22% | 31,415 |
| Apr 13, 2026 | 130.00 | 135.34 | 127.50 | 135.00 | 135.00 | 2.66% | 28,604 |
| Apr 10, 2026 | 127.50 | 135.50 | 127.00 | 131.50 | 131.50 | 0.38% | 80,047 |
| Apr 9, 2026 | 131.00 | 134.00 | 127.50 | 131.00 | 131.00 | -2.96% | 41,025 |
| Apr 8, 2026 | 133.50 | 136.00 | 129.00 | 135.00 | 135.00 | 3.85% | 17,695 |
| Apr 7, 2026 | 129.50 | 130.00 | 122.50 | 130.00 | 130.00 | - | 3,463 |
| Apr 2, 2026 | 120.50 | 130.00 | 113.00 | 130.00 | 130.00 | 11.35% | 19,067 |
| Apr 1, 2026 | 121.00 | 121.00 | 113.00 | 116.75 | 116.75 | -1.89% | 11,177 |
| Mar 31, 2026 | 118.50 | 119.00 | 117.98 | 119.00 | 119.00 | 0.42% | 26,788 |
| Mar 30, 2026 | 115.00 | 118.50 | 112.00 | 118.50 | 118.50 | 0.42% | 31,282 |
| Mar 27, 2026 | 115.00 | 118.00 | 112.00 | 118.00 | 118.00 | 0.85% | 19,851 |
| Mar 26, 2026 | 119.50 | 119.50 | 115.00 | 117.00 | 117.00 | -0.43% | 4,504 |
| Mar 25, 2026 | 117.50 | 119.50 | 117.50 | 117.50 | 117.50 | 2.17% | 205 |
| Mar 24, 2026 | 116.00 | 119.50 | 115.00 | 115.00 | 115.00 | -0.86% | 31,857 |
| Mar 23, 2026 | 123.00 | 127.00 | 116.00 | 116.00 | 116.00 | -6.07% | 22,329 |
| Mar 20, 2026 | 123.50 | 126.50 | 121.50 | 123.50 | 123.50 | -1.20% | 40,028 |
| Mar 19, 2026 | 122.00 | 127.01 | 122.00 | 125.00 | 125.00 | 2.46% | 4,496 |
| Mar 18, 2026 | 128.00 | 128.00 | 121.50 | 122.00 | 122.00 | -0.41% | 1,705 |
| Mar 17, 2026 | 125.00 | 125.50 | 121.50 | 122.50 | 122.50 | -2.39% | 14,173 |
| Mar 16, 2026 | 123.00 | 127.50 | 121.50 | 125.50 | 125.50 | 0.40% | 9,583 |
| Mar 13, 2026 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 0.81% | 7,101 |
| Mar 12, 2026 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.55% | 343 |
| Mar 11, 2026 | 131.00 | 131.00 | 124.50 | 127.25 | 127.25 | -1.17% | 3,606 |
| Mar 10, 2026 | 132.00 | 132.00 | 130.96 | 128.75 | 128.75 | -0.19% | 1,694 |
| Mar 9, 2026 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.73% | 8,258 |
| Mar 6, 2026 | 141.50 | 144.00 | 134.00 | 134.00 | 134.00 | -5.30% | 30,532 |