Motorpoint Group Plc (LON:MOTR)
London
· Delayed Price · Currency is GBP · Price in GBX 127.50
+2.00 (1.59%)
Apr 28, 2026, 4:35 PM GMT
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,047 |
| Apr 9, 2026 | 131.00 | 134.00 | 127.50 | 131.00 | 131.00 | -2.96% | 41,025 |
| Apr 8, 2026 | 133.50 | 135.00 | 133.50 | 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 |
| 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 | 141.50 | 145.00 | 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 | 132.00 | 136.50 | 132.00 | 136.50 | 136.50 | 3.02% | 31,733 |
| Feb 9, 2026 | 134.50 | 137.00 | 132.00 | 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% | 54,251 |
| 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 | 139.00 | 139.50 | 134.00 | 138.00 | 138.00 | 0.73% | 5,746 |
| Jan 28, 2026 | 140.00 | 140.00 | 134.50 | 137.00 | 137.00 | -2.14% | 3,828 |
| Jan 27, 2026 | 134.50 | 140.00 | 134.50 | 140.00 | 140.00 | 2.19% | 1,502 |
| Jan 26, 2026 | 138.00 | 138.50 | 134.00 | 137.00 | 137.00 | -0.36% | 5,026 |
| Jan 23, 2026 | 135.50 | 138.50 | 134.00 | 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 | 136.09 | 140.50 | 140.50 | 1.08% | 3,977 |
| Jan 7, 2026 | 138.50 | 139.00 | 134.00 | 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 | 136.00 | 139.55 | 135.73 | 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 | 136.00 | 140.00 | 134.50 | 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 |