Motorpoint Group Plc MOTR
LSE · Birleşik Krallık · Perakende Ticaret
GBp 138,00-3,00 (-%2,13)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |