Motorpoint Group Plc (LON:MOTR)
London
· Delayed Price · Currency is GBP · Price in GBX 129.00
-5.00 (-3.73%)
Mar 9, 2026, 4:35 PM GMT
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.00 | 131.85 | 131.00 | 131.85 | - | -1.60% | 956 |
| Mar 6, 2026 | 141.50 | 144.00 | 134.00 | 134.00 | 134.00 | -5.30% | 30,532 |
| Mar 5, 2026 | 135.00 | 141.50 | 135.00 | 141.50 | 141.50 | 4.81% | 2,242 |
| Mar 4, 2026 | 136.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.00% | 367 |
| Mar 3, 2026 | 139.50 | 141.00 | 139.50 | 137.75 | 137.75 | 0.92% | 8 |
| Mar 2, 2026 | 137.00 | 143.00 | 136.50 | 136.50 | 136.50 | -1.09% | 2,848 |
| Feb 27, 2026 | 140.00 | 142.42 | 138.00 | 138.00 | 138.00 | - | 1,380 |
| Feb 26, 2026 | 145.00 | 141.50 | 138.00 | 138.00 | 138.00 | -4.83% | 1,652 |
| Feb 25, 2026 | 130.50 | 145.00 | 130.50 | 145.00 | 145.00 | 5.45% | 39,854 |
| Feb 24, 2026 | 133.50 | 139.50 | 133.50 | 137.50 | 137.50 | 1.85% | 428 |
| Feb 23, 2026 | 131.00 | 138.60 | 131.00 | 135.00 | 135.00 | -1.82% | 5,384 |
| Feb 20, 2026 | 137.50 | 137.50 | 130.50 | 137.50 | 137.50 | 2.23% | 2,057 |
| Feb 19, 2026 | 132.00 | 137.00 | 132.00 | 134.50 | 134.50 | -2.18% | 9,622 |
| Feb 18, 2026 | 132.00 | 138.50 | 132.00 | 137.50 | 137.50 | -1.08% | 3,309 |
| Feb 17, 2026 | 132.00 | 139.00 | 132.00 | 139.00 | 139.00 | 5.30% | 2,701 |
| Feb 16, 2026 | 132.00 | 138.50 | 132.00 | 132.00 | 132.00 | - | 5,769 |
| Feb 13, 2026 | 138.50 | 138.50 | 132.00 | 132.00 | 132.00 | -1.86% | 1,772 |
| Feb 12, 2026 | 137.00 | 139.50 | 134.13 | 134.50 | 134.50 | 0.37% | 10,007 |
| Feb 11, 2026 | 136.99 | 136.99 | 136.99 | 134.00 | 134.00 | -1.83% | 3 |
| Feb 10, 2026 | 135.50 | 136.50 | 132.00 | 136.50 | 136.50 | 3.02% | 31,734 |
| Feb 9, 2026 | 134.50 | 137.00 | 132.50 | 132.50 | 132.50 | -2.57% | 17,896 |
| Feb 6, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 0.74% | 156 |
| Feb 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 7,031 |
| Feb 4, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -2.17% | 54,252 |
| Feb 3, 2026 | 138.00 | 139.50 | 138.00 | 138.00 | 138.00 | -0.72% | 19,663 |
| Feb 2, 2026 | 139.50 | 139.50 | 135.00 | 139.00 | 139.00 | - | 8,105 |
| Jan 30, 2026 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 0.72% | 18,914 |
| Jan 29, 2026 | 134.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0.73% | 5,745 |
| Jan 28, 2026 | 140.00 | 140.00 | 134.50 | 137.00 | 137.00 | -2.14% | 3,828 |
| Jan 27, 2026 | 138.90 | 140.00 | 134.50 | 140.00 | 140.00 | 2.19% | 1,502 |
| Jan 26, 2026 | 138.39 | 138.50 | 134.00 | 137.00 | 137.00 | -0.36% | 5,026 |
| Jan 23, 2026 | 135.50 | 137.50 | 135.50 | 137.50 | 137.50 | - | 3,595 |
| Jan 22, 2026 | 140.50 | 140.50 | 135.00 | 137.50 | 137.50 | -1.79% | 7,749 |
| Jan 21, 2026 | 140.00 | 140.50 | 134.50 | 140.00 | 140.00 | 4.48% | 3,237 |
| Jan 20, 2026 | 138.00 | 138.94 | 134.00 | 134.00 | 134.00 | -2.90% | 3,640 |
| Jan 19, 2026 | 137.50 | 138.94 | 133.00 | 138.00 | 138.00 | 1.47% | 16,903 |
| Jan 16, 2026 | 133.00 | 139.00 | 133.00 | 136.00 | 136.00 | 0.37% | 1,888 |
| Jan 15, 2026 | 135.50 | 138.89 | 134.62 | 135.50 | 135.50 | 0.74% | 11,294 |
| Jan 14, 2026 | 134.50 | 140.00 | 134.30 | 134.50 | 134.50 | -3.24% | 3,101 |
| Jan 13, 2026 | 139.00 | 140.50 | 133.83 | 139.00 | 139.00 | 4.12% | 2,736 |
| Jan 12, 2026 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | -3.26% | 5,310 |
| Jan 9, 2026 | 140.00 | 140.50 | 133.50 | 138.00 | 138.00 | -1.78% | 7,535 |
| Jan 8, 2026 | 139.00 | 140.50 | 139.00 | 140.50 | 140.50 | 1.08% | 3,977 |
| Jan 7, 2026 | 137.10 | 139.00 | 138.50 | 139.00 | 139.00 | - | 6,432 |
| Jan 6, 2026 | 139.00 | 139.00 | 133.00 | 139.00 | 139.00 | 3.73% | 425 |
| Jan 5, 2026 | 133.50 | 138.50 | 133.00 | 134.00 | 134.00 | 0.75% | 8,111 |
| Jan 2, 2026 | 133.50 | 138.50 | 133.00 | 133.00 | 133.00 | - | 4,407 |
| Dec 31, 2025 | 140.00 | 141.00 | 133.00 | 133.00 | 133.00 | -1.85% | 13,111 |
| Dec 30, 2025 | 135.50 | 136.78 | 133.00 | 135.50 | 135.50 | 1.88% | 19,333 |
| Dec 29, 2025 | 140.00 | 142.00 | 133.00 | 133.00 | 133.00 | -0.75% | 16,705 |
| Dec 24, 2025 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | -0.74% | 3,349 |
| Dec 23, 2025 | 141.50 | 141.50 | 135.00 | 135.00 | 135.00 | - | 32,069 |
| Dec 22, 2025 | 133.50 | 140.00 | 133.50 | 135.00 | 135.00 | - | 76,267 |
| Dec 19, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 30,051 |
| Dec 18, 2025 | 137.00 | 139.50 | 135.00 | 135.00 | 135.00 | -0.74% | 23,062 |
| Dec 17, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,878 |
| Dec 16, 2025 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 0.74% | 13,566 |
| Dec 15, 2025 | 138.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 21,394 |
| Dec 12, 2025 | 139.00 | 139.50 | 136.00 | 136.00 | 136.00 | -2.51% | 113,682 |
| Dec 11, 2025 | 136.00 | 140.00 | 136.00 | 139.50 | 139.50 | 0.72% | 7,507 |
| Dec 10, 2025 | 140.00 | 137.00 | 136.00 | 138.50 | 138.50 | 0.73% | 415 |
| Dec 9, 2025 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | -2.14% | 103,337 |
| Dec 8, 2025 | 140.50 | 140.50 | 131.94 | 140.50 | 140.50 | 1.08% | 150,653 |
| Dec 5, 2025 | 138.00 | 141.25 | 138.00 | 139.00 | 139.00 | -1.07% | 39,445 |
| Dec 4, 2025 | 139.00 | 141.00 | 137.00 | 140.50 | 140.50 | -0.35% | 1,887 |
| Dec 3, 2025 | 141.00 | 141.00 | 139.38 | 141.00 | 141.00 | 0.36% | 1,247 |
| Dec 2, 2025 | 140.50 | 140.50 | 136.11 | 140.50 | 140.50 | 0.36% | 1,070 |
| Dec 1, 2025 | 140.00 | 140.00 | 137.34 | 140.00 | 140.00 | -0.36% | 789 |
| Nov 28, 2025 | 139.00 | 140.77 | 138.00 | 140.50 | 140.50 | 0.36% | 551,598 |
| Nov 27, 2025 | 141.00 | 141.00 | 139.77 | 140.00 | 140.00 | -0.71% | 28,115 |
| Nov 26, 2025 | 138.00 | 141.00 | 135.50 | 141.00 | 141.00 | 2.17% | 6,571 |
| Nov 25, 2025 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 3.76% | 1,103 |
| Nov 24, 2025 | 137.50 | 137.50 | 133.00 | 133.00 | 133.00 | 0.76% | 25,956 |
| Nov 21, 2025 | 135.75 | 136.00 | 131.50 | 132.00 | 132.00 | -2.76% | 19,505 |
| Nov 20, 2025 | 133.00 | 137.38 | 132.18 | 135.75 | 135.75 | 0.18% | 132,713 |
| Nov 19, 2025 | 138.00 | 140.00 | 135.50 | 135.50 | 134.50 | -1.81% | 22,877 |
| Nov 18, 2025 | 138.00 | 142.00 | 138.00 | 138.00 | 136.98 | -1.43% | 36,620 |
| Nov 17, 2025 | 141.00 | 144.50 | 139.34 | 140.00 | 138.97 | -1.41% | 92,648 |
| Nov 14, 2025 | 147.00 | 148.00 | 142.00 | 142.00 | 140.95 | -4.70% | 14,432 |
| Nov 13, 2025 | 152.00 | 156.00 | 147.51 | 149.00 | 147.90 | -4.79% | 37,193 |
| Nov 12, 2025 | 155.00 | 158.50 | 153.50 | 156.50 | 155.35 | 1.29% | 9,005 |
| Nov 11, 2025 | 155.00 | 156.68 | 154.82 | 154.50 | 153.36 | -0.96% | 12,877 |
| Nov 10, 2025 | 155.00 | 156.80 | 155.00 | 156.00 | 154.85 | 0.65% | 10,146 |
| Nov 7, 2025 | 153.50 | 156.65 | 153.50 | 155.00 | 153.86 | -1.27% | 7,823 |
| Nov 6, 2025 | 153.50 | 157.10 | 153.50 | 157.00 | 155.84 | 1.95% | 9,404 |
| Nov 5, 2025 | 153.00 | 157.95 | 153.00 | 154.00 | 152.86 | -1.28% | 391 |
| Nov 4, 2025 | 158.50 | 158.50 | 153.50 | 156.00 | 154.85 | -1.89% | 23,578 |
| Nov 3, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 157.83 | - | 210 |
| Oct 31, 2025 | 153.50 | 159.00 | 153.50 | 159.00 | 157.83 | 1.92% | 183 |
| Oct 30, 2025 | 154.00 | 159.00 | 154.00 | 156.00 | 154.85 | -1.27% | 1,291 |
| Oct 29, 2025 | 154.00 | 158.50 | 153.93 | 158.00 | 156.83 | -0.63% | 8,540 |
| Oct 28, 2025 | 153.50 | 159.00 | 153.50 | 159.00 | 157.83 | - | 898 |
| Oct 27, 2025 | 154.50 | 159.00 | 154.03 | 159.00 | 157.83 | 1.60% | 25,484 |
| Oct 24, 2025 | 154.50 | 158.38 | 154.50 | 156.50 | 155.35 | -1.57% | 192 |
| Oct 23, 2025 | 159.00 | 159.00 | 154.00 | 159.00 | 157.83 | 3.25% | 122 |
| Oct 22, 2025 | 154.00 | 158.50 | 154.00 | 154.00 | 152.86 | -3.14% | 1,455 |
| Oct 21, 2025 | 158.50 | 159.00 | 154.50 | 159.00 | 157.83 | 2.91% | 513 |
| Oct 20, 2025 | 154.50 | 158.50 | 154.50 | 154.50 | 153.36 | 0.32% | 1,014 |
| Oct 17, 2025 | 159.00 | 159.00 | 154.00 | 154.00 | 152.86 | -3.14% | 27,525 |
| Oct 16, 2025 | 156.00 | 159.00 | 155.50 | 159.00 | 157.83 | 1.92% | 640 |