Motorpoint Group Plc MOTR
LSE · United Kingdom · Retail Trade
GBp 138.00-3.00 (-2.13%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 138.00 | -2.13% | GBp 138.00 | GBp 141.80 | GBp 138.00 | 57.00K |
| 2026-09-30 | GBp 141.00 | 0.00% | GBp 141.00 | GBp 141.00 | GBp 138.00 | 30.44K |
| 2026-09-29 | GBp 141.00 | +0.36% | GBp 141.00 | GBp 142.50 | GBp 138.50 | 62.68K |
| 2026-09-28 | GBp 140.50 | 0.00% | GBp 138.50 | GBp 140.50 | GBp 136.00 | 1.17K |
| 2026-09-25 | GBp 140.50 | +2.55% | GBp 137.50 | GBp 142.00 | GBp 137.50 | 274.38K |
| 2026-09-24 | GBp 137.00 | +0.37% | GBp 136.50 | GBp 138.50 | GBp 132.50 | 37.60K |
| 2026-09-23 | GBp 136.50 | +0.37% | GBp 134.00 | GBp 138.50 | GBp 134.00 | 105.87K |
| 2026-09-22 | GBp 136.00 | +0.74% | GBp 137.50 | GBp 137.50 | GBp 132.50 | 129.24K |
| 2026-09-21 | GBp 135.00 | -1.82% | GBp 137.50 | GBp 137.50 | GBp 133.00 | 27.34K |
| 2026-09-18 | GBp 137.50 | +3.38% | GBp 132.50 | GBp 140.00 | GBp 132.50 | 81.28K |
| 2026-09-17 | GBp 133.00 | -2.92% | GBp 132.50 | GBp 137.00 | GBp 132.50 | 60.49K |
| 2026-09-16 | GBp 137.00 | 0.00% | GBp 134.00 | GBp 137.00 | GBp 133.50 | 725 |
| 2026-09-15 | GBp 137.00 | 0.00% | GBp 137.00 | GBp 137.00 | GBp 134.17 | 18.41K |
| 2026-09-14 | GBp 137.00 | +0.74% | GBp 137.00 | GBp 137.00 | GBp 133.00 | 43.25K |
| 2026-09-11 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 136.00 | GBp 133.00 | 23.18K |
| 2026-09-10 | GBp 136.00 | +4.62% | GBp 135.00 | GBp 139.40 | GBp 132.50 | 156.57K |
| 2026-09-09 | GBp 130.00 | -2.26% | GBp 130.00 | GBp 132.00 | GBp 130.00 | 9.63K |
| 2026-09-08 | GBp 133.00 | -0.75% | GBp 133.50 | GBp 133.50 | GBp 131.05 | 38.05K |
| 2026-09-07 | GBp 134.00 | +1.52% | GBp 130.00 | GBp 135.00 | GBp 128.60 | 276.65K |
| 2026-09-04 | GBp 132.00 | +1.54% | GBp 130.00 | GBp 135.00 | GBp 130.00 | 130.18K |
| 2026-09-03 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.50 | GBp 130.00 | 87.87K |
| 2026-09-02 | GBp 130.00 | 0.00% | GBp 135.00 | GBp 143.50 | GBp 130.00 | 244.65K |
| 2026-09-01 | GBp 130.00 | +4.00% | GBp 130.00 | GBp 130.00 | GBp 125.00 | 1.31K |
| 2026-08-28 | GBp 125.00 | -1.57% | GBp 125.00 | GBp 129.00 | GBp 125.00 | 102.19K |
| 2026-08-27 | GBp 127.00 | +1.60% | GBp 125.00 | GBp 133.00 | GBp 125.00 | 129.34K |
| 2026-08-26 | GBp 125.00 | +0.81% | GBp 125.00 | GBp 128.00 | GBp 125.00 | 1.12K |
| 2026-08-25 | GBp 124.00 | -1.20% | GBp 123.50 | GBp 127.50 | GBp 123.50 | 2.83K |
| 2026-08-24 | GBp 125.50 | -1.18% | GBp 122.50 | GBp 127.50 | GBp 122.50 | 7.59K |
| 2026-08-21 | GBp 127.00 | +0.59% | GBp 124.00 | GBp 127.00 | GBp 124.00 | 246.50K |
| 2026-08-20 | GBp 126.25 | -0.98% | GBp 123.50 | GBp 127.50 | GBp 123.50 | 969.48K |
| 2026-08-19 | GBp 127.50 | +0.39% | GBp 123.00 | GBp 127.50 | GBp 123.00 | 34.17K |
| 2026-08-18 | GBp 127.00 | +2.42% | GBp 127.00 | GBp 127.00 | GBp 123.00 | 23.01K |
| 2026-08-17 | GBp 124.00 | -2.36% | GBp 122.50 | GBp 127.00 | GBp 122.50 | 43.14K |
| 2026-08-14 | GBp 127.00 | 0.00% | GBp 127.00 | GBp 127.50 | GBp 122.50 | 50.75K |
| 2026-08-13 | GBp 127.00 | +2.42% | GBp 126.00 | GBp 127.50 | GBp 122.50 | 790 |
| 2026-08-12 | GBp 124.00 | -0.80% | GBp 122.50 | GBp 127.50 | GBp 122.50 | 9.70K |
| 2026-08-11 | GBp 125.00 | +1.21% | GBp 125.00 | GBp 127.50 | GBp 125.00 | 24.96K |
| 2026-08-10 | GBp 123.50 | -1.98% | GBp 127.50 | GBp 127.50 | GBp 122.50 | 2.34K |
| 2026-08-07 | GBp 126.00 | +1.61% | GBp 122.50 | GBp 127.50 | GBp 122.50 | 4.78K |
| 2026-08-06 | GBp 124.00 | +1.64% | GBp 122.00 | GBp 127.00 | GBp 122.00 | 31.76K |
| 2026-08-05 | GBp 122.00 | +1.67% | GBp 122.00 | GBp 124.50 | GBp 120.63 | 40.17K |
| 2026-08-04 | GBp 120.00 | -3.61% | GBp 124.50 | GBp 124.50 | GBp 118.50 | 18.57K |
| 2026-08-03 | GBp 124.50 | +3.75% | GBp 120.00 | GBp 124.50 | GBp 119.00 | 2.91K |
| 2026-07-31 | GBp 120.00 | -3.61% | GBp 118.50 | GBp 124.50 | GBp 118.50 | 149.42K |
| 2026-07-30 | GBp 124.50 | +3.32% | GBp 118.00 | GBp 124.50 | GBp 118.00 | 17.21K |
| 2026-07-29 | GBp 120.50 | -2.82% | GBp 118.00 | GBp 124.00 | GBp 118.00 | 7.48K |
| 2026-07-28 | GBp 124.00 | 0.00% | GBp 124.00 | GBp 124.00 | GBp 118.50 | 469 |
| 2026-07-27 | GBp 124.00 | +5.08% | GBp 117.00 | GBp 125.01 | GBp 117.00 | 62.37K |
| 2026-07-24 | GBp 118.00 | -2.88% | GBp 120.00 | GBp 123.50 | GBp 117.00 | 57.62K |
| 2026-07-23 | GBp 121.50 | 0.00% | GBp 120.00 | GBp 128.00 | GBp 120.00 | 84.56K |
| 2026-07-22 | GBp 121.50 | -0.41% | GBp 123.00 | GBp 127.00 | GBp 121.00 | 63.76K |
| 2026-07-21 | GBp 122.00 | -0.81% | GBp 123.00 | GBp 127.50 | GBp 122.00 | 55.24K |
| 2026-07-20 | GBp 123.00 | +0.82% | GBp 127.50 | GBp 127.50 | GBp 123.00 | 34.80K |
| 2026-07-17 | GBp 122.00 | -2.40% | GBp 125.00 | GBp 128.00 | GBp 122.00 | 113.15K |
| 2026-07-16 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 127.50 | GBp 125.00 | 4.17K |
| 2026-07-15 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 127.50 | GBp 125.00 | 12.93K |
| 2026-07-14 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 127.50 | GBp 125.00 | 28.99K |
| 2026-07-13 | GBp 125.00 | -1.96% | GBp 127.50 | GBp 127.50 | GBp 124.00 | 88.57K |
| 2026-07-10 | GBp 127.50 | +1.19% | GBp 125.00 | GBp 128.00 | GBp 125.00 | 4.82K |
| 2026-07-09 | GBp 126.00 | -0.40% | GBp 126.00 | GBp 126.50 | GBp 126.00 | 27.69K |
| 2026-07-08 | GBp 126.50 | -0.39% | GBp 127.50 | GBp 128.00 | GBp 125.75 | 103.79K |
| 2026-07-07 | GBp 127.00 | -0.39% | GBp 127.00 | GBp 128.00 | GBp 124.50 | 56.51K |
| 2026-07-06 | GBp 127.50 | +2.82% | GBp 125.00 | GBp 128.00 | GBp 125.00 | 108.97K |
| 2026-07-03 | GBp 124.00 | -0.80% | GBp 125.00 | GBp 128.00 | GBp 124.00 | 52.80K |
| 2026-07-02 | GBp 125.00 | +1.63% | GBp 123.50 | GBp 127.00 | GBp 123.50 | 47.13K |
| 2026-07-01 | GBp 123.00 | -2.38% | GBp 125.50 | GBp 126.00 | GBp 123.00 | 104.79K |
| 2026-06-30 | GBp 126.00 | +0.80% | GBp 125.00 | GBp 130.00 | GBp 125.00 | 31.41K |
| 2026-06-29 | GBp 125.00 | -0.40% | GBp 125.00 | GBp 130.00 | GBp 125.00 | 29.68K |
| 2026-06-26 | GBp 125.50 | 0.00% | GBp 128.00 | GBp 128.00 | GBp 124.00 | 24.24K |
| 2026-06-25 | GBp 125.50 | 0.00% | GBp 125.00 | GBp 129.00 | GBp 125.00 | 21.59K |
| 2026-06-24 | GBp 125.50 | -0.40% | GBp 126.00 | GBp 126.00 | GBp 125.00 | 83.29K |
| 2026-06-23 | GBp 126.00 | -0.40% | GBp 126.00 | GBp 127.00 | GBp 126.00 | 170.58K |
| 2026-06-22 | GBp 126.50 | +1.20% | GBp 127.00 | GBp 130.50 | GBp 126.50 | 48.14K |
| 2026-06-19 | GBp 125.00 | -1.96% | GBp 129.50 | GBp 130.00 | GBp 125.00 | 3.31M |
| 2026-06-18 | GBp 127.50 | -3.41% | GBp 128.50 | GBp 129.50 | GBp 127.00 | 82.44K |
| 2026-06-17 | GBp 132.00 | +1.15% | GBp 132.50 | GBp 132.50 | GBp 128.97 | 125.45K |
| 2026-06-16 | GBp 130.50 | 0.00% | GBp 129.00 | GBp 130.50 | GBp 128.37 | 290.68K |
| 2026-06-15 | GBp 130.50 | -3.33% | GBp 128.00 | GBp 134.50 | GBp 128.00 | 26.60K |
| 2026-06-12 | GBp 135.00 | +4.65% | GBp 135.00 | GBp 135.00 | GBp 126.00 | 64.70K |
| 2026-06-11 | GBp 129.00 | +2.79% | GBp 128.00 | GBp 129.25 | GBp 127.13 | 116.59K |
| 2026-06-10 | GBp 125.50 | +0.40% | GBp 126.50 | GBp 135.15 | GBp 125.00 | 643.55K |
| 2026-06-09 | GBp 125.00 | +0.81% | GBp 123.50 | GBp 125.00 | GBp 123.25 | 35.94K |
| 2026-06-08 | GBp 124.00 | +0.40% | GBp 124.00 | GBp 124.00 | GBp 122.00 | 97.95K |
| 2026-06-05 | GBp 123.50 | -0.40% | GBp 123.50 | GBp 124.90 | GBp 119.67 | 269.03K |
| 2026-06-04 | GBp 124.00 | -4.62% | GBp 123.50 | GBp 129.83 | GBp 123.00 | 89.51K |
| 2026-06-03 | GBp 130.00 | 0.00% | GBp 127.00 | GBp 130.00 | GBp 124.50 | 23.06K |
| 2026-06-02 | GBp 130.00 | -0.38% | GBp 128.00 | GBp 131.50 | GBp 126.50 | 59.31K |
| 2026-06-01 | GBp 130.50 | +0.38% | GBp 130.00 | GBp 131.50 | GBp 125.50 | 191.67K |
| 2026-05-29 | GBp 130.00 | +6.12% | GBp 124.50 | GBp 131.50 | GBp 120.00 | 85.85K |
| 2026-05-28 | GBp 122.50 | +10.36% | GBp 115.50 | GBp 124.50 | GBp 112.00 | 226.68K |