Motorpoint Group plc (MOTR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:49AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 140.50 | 142.50 | 140.50 | 140.52 | 140.52 | 534 |
| 03 May 2024 | 141.50 | 144.29 | 141.50 | 143.00 | 143.00 | 181,894 |
| 02 May 2024 | 142.00 | 142.00 | 140.32 | 141.50 | 141.50 | 368,149 |
| 01 May 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 151,654 |
| 30 Apr 2024 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 45,821 |
| 29 Apr 2024 | 140.00 | 142.00 | 139.00 | 139.50 | 139.50 | 79,636 |
| 26 Apr 2024 | 136.00 | 140.00 | 133.50 | 140.00 | 140.00 | 6,255 |
| 25 Apr 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 3,981 |
| 24 Apr 2024 | 138.50 | 138.50 | 137.00 | 138.50 | 138.50 | 35,146 |
| 23 Apr 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 15,629 |
| 22 Apr 2024 | 137.00 | 138.06 | 135.50 | 138.00 | 138.00 | 42,439 |
| 19 Apr 2024 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 3,338 |
| 18 Apr 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 3,442 |
| 17 Apr 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 20,321 |
| 16 Apr 2024 | 136.00 | 137.50 | 134.00 | 137.50 | 137.50 | 184,296 |
| 15 Apr 2024 | 136.00 | 136.00 | 135.01 | 136.00 | 136.00 | 4,953 |
| 12 Apr 2024 | 136.00 | 136.00 | 134.00 | 135.50 | 135.50 | 12,752 |
| 11 Apr 2024 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 8,810 |
| 10 Apr 2024 | 133.50 | 136.00 | 133.28 | 136.00 | 136.00 | 70,896 |
| 09 Apr 2024 | 136.00 | 136.07 | 135.00 | 136.00 | 136.00 | 45,342 |
| 08 Apr 2024 | 134.50 | 136.50 | 134.00 | 136.00 | 136.00 | 368,713 |
| 05 Apr 2024 | 133.50 | 136.17 | 133.00 | 134.00 | 134.00 | 216,436 |
| 04 Apr 2024 | 135.00 | 135.00 | 131.50 | 134.00 | 134.00 | 220,777 |
| 03 Apr 2024 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 35,820 |
| 02 Apr 2024 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 73,457 |
| 28 Mar 2024 | 131.00 | 134.26 | 131.00 | 134.00 | 134.00 | 23,618 |
| 27 Mar 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 12,674 |
| 26 Mar 2024 | 134.50 | 134.50 | 132.02 | 132.00 | 132.00 | 2,946 |
| 25 Mar 2024 | 131.00 | 132.00 | 130.02 | 132.00 | 132.00 | 17,862 |
| 22 Mar 2024 | 129.00 | 131.82 | 129.00 | 130.00 | 130.00 | 6,722 |
| 21 Mar 2024 | 132.00 | 132.43 | 132.00 | 132.00 | 132.00 | 1,941 |
| 20 Mar 2024 | 129.34 | 134.12 | 129.34 | 132.25 | 132.25 | 2,437 |
| 19 Mar 2024 | 134.12 | 134.50 | 134.12 | 132.75 | 132.75 | 49 |
| 18 Mar 2024 | 129.00 | 133.50 | 129.00 | 129.00 | 129.00 | 3,507 |
| 15 Mar 2024 | 132.50 | 134.00 | 129.50 | 129.50 | 129.50 | 35,745 |
| 14 Mar 2024 | 130.00 | 134.50 | 128.50 | 129.50 | 129.50 | 55,546 |
| 13 Mar 2024 | 132.50 | 132.59 | 132.00 | 132.00 | 132.00 | 86,041 |
| 12 Mar 2024 | 131.00 | 135.00 | 131.00 | 133.75 | 133.75 | 814,444 |
| 11 Mar 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 8,835 |
| 08 Mar 2024 | 125.63 | 125.63 | 125.63 | 126.75 | 126.75 | 167 |
| 07 Mar 2024 | 125.50 | 128.27 | 125.50 | 125.50 | 125.50 | 1,599 |
| 06 Mar 2024 | 126.00 | 128.80 | 125.70 | 128.00 | 128.00 | 15,547 |
| 05 Mar 2024 | 127.00 | 130.50 | 126.04 | 128.25 | 128.25 | 9,210 |
| 04 Mar 2024 | 127.50 | 129.00 | 127.00 | 128.50 | 128.50 | 16,504 |
| 01 Mar 2024 | 128.00 | 131.00 | 126.50 | 128.50 | 128.50 | 19,226 |
| 29 Feb 2024 | 129.50 | 131.00 | 123.50 | 131.00 | 131.00 | 15,377 |
| 28 Feb 2024 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | 3,666 |
| 27 Feb 2024 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 25,446 |
| 26 Feb 2024 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | 58,843 |
| 23 Feb 2024 | 129.00 | 131.72 | 124.50 | 126.00 | 126.00 | 117,979 |
| 22 Feb 2024 | 123.50 | 128.50 | 123.50 | 128.00 | 128.00 | 47,910 |
| 21 Feb 2024 | 125.50 | 127.00 | 123.00 | 123.00 | 123.00 | 2,409 |
| 20 Feb 2024 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 62,878 |
| 19 Feb 2024 | 118.50 | 125.00 | 115.50 | 121.00 | 121.00 | 30,029 |
| 16 Feb 2024 | 116.00 | 118.15 | 113.50 | 116.00 | 116.00 | 1,227 |
| 15 Feb 2024 | 114.00 | 118.00 | 109.50 | 118.00 | 118.00 | 35,380 |
| 14 Feb 2024 | 109.00 | 114.00 | 109.00 | 111.75 | 111.75 | 37,003 |
| 13 Feb 2024 | 106.50 | 109.00 | 106.50 | 109.00 | 109.00 | 12,420 |
| 12 Feb 2024 | 104.00 | 104.60 | 104.00 | 106.25 | 106.25 | 9,976 |
| 09 Feb 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 14,405 |
| 08 Feb 2024 | 105.00 | 106.50 | 101.50 | 104.25 | 104.25 | 1,379 |
| 07 Feb 2024 | 104.00 | 107.50 | 101.00 | 101.00 | 101.00 | 27,167 |
| 06 Feb 2024 | 102.00 | 110.00 | 102.00 | 105.50 | 105.50 | 34,495 |
| 05 Feb 2024 | 106.00 | 108.00 | 101.90 | 104.00 | 104.00 | 65,583 |
| 02 Feb 2024 | 101.00 | 106.00 | 101.00 | 103.50 | 103.50 | 1,177 |
| 01 Feb 2024 | 104.00 | 106.00 | 100.50 | 101.00 | 101.00 | 15,237 |
| 31 Jan 2024 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 50,895 |
| 30 Jan 2024 | 99.40 | 101.50 | 98.80 | 100.70 | 100.70 | 53,088 |
| 29 Jan 2024 | 101.00 | 103.00 | 97.90 | 100.00 | 100.00 | 12,558 |
| 26 Jan 2024 | 93.00 | 102.00 | 93.00 | 98.70 | 98.70 | 83,551 |
| 25 Jan 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 8,668 |
| 24 Jan 2024 | 96.20 | 98.00 | 95.42 | 98.00 | 98.00 | 7,529 |
| 23 Jan 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 17,001 |
| 22 Jan 2024 | 96.60 | 96.60 | 92.72 | 93.00 | 93.00 | 4,787 |
| 19 Jan 2024 | 97.60 | 97.60 | 91.89 | 95.00 | 95.00 | 6,658 |
| 18 Jan 2024 | 95.80 | 95.80 | 94.40 | 94.60 | 94.60 | 9,977 |
| 17 Jan 2024 | 92.80 | 94.90 | 90.20 | 94.40 | 94.40 | 2,629 |
| 16 Jan 2024 | 104.50 | 104.50 | 93.00 | 95.00 | 95.00 | 43,783 |
| 15 Jan 2024 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 12,297 |
| 12 Jan 2024 | 99.20 | 103.50 | 99.00 | 99.60 | 99.60 | 24,450 |
| 11 Jan 2024 | 99.20 | 100.75 | 98.00 | 99.00 | 99.00 | 33,465 |
| 10 Jan 2024 | 104.50 | 105.00 | 100.50 | 102.50 | 102.50 | 41,615 |
| 09 Jan 2024 | 104.00 | 104.50 | 100.00 | 104.00 | 104.00 | 140,472 |
| 08 Jan 2024 | 104.50 | 107.50 | 102.41 | 106.25 | 106.25 | 29,928 |
| 05 Jan 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 8,278 |
| 04 Jan 2024 | 108.00 | 108.00 | 103.93 | 107.50 | 107.50 | 18,638 |
| 03 Jan 2024 | 110.00 | 112.32 | 108.50 | 109.25 | 109.25 | 9,305 |
| 02 Jan 2024 | 112.00 | 114.36 | 110.00 | 110.00 | 110.00 | 22,474 |
| 29 Dec 2023 | 109.00 | 115.00 | 108.50 | 114.50 | 114.50 | 26,848 |
| 28 Dec 2023 | 106.00 | 111.50 | 104.25 | 108.50 | 108.50 | 36,105 |
| 27 Dec 2023 | 106.50 | 107.50 | 104.25 | 106.50 | 106.50 | 11,249 |
| 22 Dec 2023 | 103.00 | 107.50 | 103.00 | 103.00 | 103.00 | 4,585 |
| 21 Dec 2023 | 105.00 | 105.50 | 100.00 | 103.00 | 103.00 | 91,192 |
| 20 Dec 2023 | 97.60 | 105.00 | 96.00 | 102.00 | 102.00 | 286,438 |
| 19 Dec 2023 | 96.80 | 97.20 | 93.20 | 97.20 | 97.20 | 24,409 |
| 18 Dec 2023 | 91.80 | 95.41 | 91.00 | 94.00 | 94.00 | 67,142 |
| 15 Dec 2023 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 26,201 |
| 14 Dec 2023 | 89.00 | 91.00 | 87.00 | 90.20 | 90.20 | 162,247 |
| 13 Dec 2023 | 87.60 | 88.00 | 84.00 | 84.00 | 84.00 | 12,589 |
| 12 Dec 2023 | 87.40 | 89.80 | 87.40 | 87.40 | 87.40 | 14,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.