Motorpoint Group
(MOTR)
Sector: Retailers
Historic Prices - up to 10 years
|
22/11/2024
|
120.50p
|
124.50p
|
120.00p
|
124.00p
|
58,523
|
|
21/11/2024
|
124.00p
|
125.00p
|
122.50p
|
124.00p
|
7,916
|
|
20/11/2024
|
125.00p
|
129.50p
|
124.11p
|
124.50p
|
98,722
|
|
19/11/2024
|
125.50p
|
131.50p
|
125.00p
|
125.00p
|
145,243
|
|
18/11/2024
|
128.50p
|
135.00p
|
127.00p
|
127.00p
|
59,098
|
|
15/11/2024
|
126.50p
|
134.48p
|
126.00p
|
128.50p
|
86,502
|
|
14/11/2024
|
127.50p
|
134.50p
|
126.00p
|
128.50p
|
69,316
|
|
13/11/2024
|
132.00p
|
132.00p
|
126.95p
|
132.00p
|
70,370
|
|
12/11/2024
|
135.50p
|
135.50p
|
133.00p
|
135.00p
|
9,637
|
|
11/11/2024
|
135.00p
|
139.50p
|
132.30p
|
133.25p
|
4,952
|
|
08/11/2024
|
138.50p
|
139.50p
|
132.68p
|
135.00p
|
101,708
|
|
07/11/2024
|
138.00p
|
139.50p
|
135.00p
|
137.50p
|
232,060
|
|
06/11/2024
|
144.50p
|
144.50p
|
138.50p
|
140.00p
|
46,567
|
|
05/11/2024
|
139.00p
|
144.50p
|
139.00p
|
139.00p
|
152,148
|
|
04/11/2024
|
144.00p
|
144.50p
|
140.00p
|
140.00p
|
51,083
|
|
01/11/2024
|
140.00p
|
144.50p
|
140.00p
|
142.50p
|
71,952
|
|
31/10/2024
|
150.00p
|
158.00p
|
140.00p
|
142.00p
|
53,117
|
|
30/10/2024
|
155.00p
|
159.50p
|
151.00p
|
152.00p
|
234,806
|
|
29/10/2024
|
170.00p
|
171.50p
|
151.20p
|
158.00p
|
408,174
|
|
28/10/2024
|
169.00p
|
174.50p
|
169.00p
|
170.00p
|
108,729
|
|
25/10/2024
|
171.00p
|
175.00p
|
171.00p
|
174.00p
|
35,275
|
|
24/10/2024
|
168.50p
|
174.50p
|
168.50p
|
172.50p
|
70,188
|
|
23/10/2024
|
171.00p
|
174.00p
|
171.00p
|
172.50p
|
104,946
|
|
22/10/2024
|
173.50p
|
174.25p
|
170.50p
|
173.00p
|
68,728
|
|
21/10/2024
|
174.50p
|
174.50p
|
172.15p
|
173.00p
|
27,948
|
|
18/10/2024
|
168.50p
|
174.50p
|
168.50p
|
171.00p
|
61,000
|
|
17/10/2024
|
170.00p
|
174.50p
|
168.50p
|
174.50p
|
86,138
|
|
16/10/2024
|
167.00p
|
177.48p
|
165.00p
|
174.00p
|
94,022
|
|
15/10/2024
|
165.00p
|
168.00p
|
163.76p
|
168.00p
|
95,730
|
|
14/10/2024
|
163.50p
|
165.51p
|
160.50p
|
165.00p
|
103,968
|
|
11/10/2024
|
164.50p
|
165.00p
|
162.05p
|
163.50p
|
46,938
|
|
10/10/2024
|
162.00p
|
165.00p
|
161.00p
|
165.00p
|
23,326
|
|
09/10/2024
|
162.00p
|
165.32p
|
155.50p
|
165.00p
|
181,222
|
|
08/10/2024
|
155.00p
|
160.00p
|
147.00p
|
160.00p
|
388,328
|
|
07/10/2024
|
149.00p
|
154.50p
|
149.00p
|
153.00p
|
24,207
|
|
04/10/2024
|
155.00p
|
155.00p
|
149.01p
|
150.50p
|
88,101
|
|
03/10/2024
|
154.50p
|
154.50p
|
150.00p
|
152.50p
|
52,364
|
|
02/10/2024
|
149.50p
|
152.50p
|
143.50p
|
152.50p
|
36,401
|
|
01/10/2024
|
144.00p
|
149.50p
|
142.00p
|
149.50p
|
12,310
|
|
30/09/2024
|
146.50p
|
147.00p
|
140.00p
|
147.00p
|
44,330
|
|
27/09/2024
|
147.50p
|
147.50p
|
142.00p
|
142.00p
|
5,530
|
|
26/09/2024
|
145.00p
|
149.00p
|
143.20p
|
149.00p
|
5,498
|
|
25/09/2024
|
142.00p
|
145.75p
|
142.00p
|
145.75p
|
113
|
|
24/09/2024
|
145.00p
|
145.24p
|
142.25p
|
142.25p
|
15,013
|
|
23/09/2024
|
145.50p
|
149.50p
|
145.00p
|
145.00p
|
7,171
|
|
20/09/2024
|
148.50p
|
154.20p
|
145.50p
|
145.50p
|
39,846
|
|
19/09/2024
|
152.50p
|
152.50p
|
149.70p
|
151.50p
|
7,053
|
|
18/09/2024
|
150.00p
|
153.42p
|
149.00p
|
149.00p
|
7,577
|
|
17/09/2024
|
148.00p
|
152.19p
|
148.00p
|
148.00p
|
14,047
|
|
16/09/2024
|
153.00p
|
153.00p
|
148.50p
|
150.50p
|
44,353
|
|
13/09/2024
|
148.50p
|
154.50p
|
148.50p
|
150.00p
|
11,787
|
|
12/09/2024
|
149.00p
|
154.50p
|
148.50p
|
150.00p
|
25,347
|
|
11/09/2024
|
150.50p
|
155.00p
|
150.00p
|
152.00p
|
24,964
|
|
10/09/2024
|
154.00p
|
154.50p
|
150.50p
|
154.00p
|
3,968
|
|
09/09/2024
|
160.00p
|
160.00p
|
152.00p
|
153.00p
|
8,521
|
|
06/09/2024
|
144.50p
|
160.00p
|
144.50p
|
160.00p
|
93,153
|
|
05/09/2024
|
144.50p
|
144.50p
|
143.00p
|
144.50p
|
11,044
|
|
04/09/2024
|
143.50p
|
144.50p
|
142.00p
|
144.50p
|
47,861
|
|
03/09/2024
|
141.00p
|
143.89p
|
140.50p
|
143.50p
|
10,080
|
|
02/09/2024
|
141.00p
|
143.50p
|
141.00p
|
143.50p
|
38,737
|
|
30/08/2024
|
140.50p
|
144.50p
|
140.50p
|
143.50p
|
12,436
|
|
29/08/2024
|
143.00p
|
144.50p
|
142.50p
|
144.50p
|
70,416
|
|
28/08/2024
|
136.00p
|
143.00p
|
136.00p
|
143.00p
|
66,323
|
|
27/08/2024
|
142.50p
|
143.00p
|
141.00p
|
143.00p
|
124,904
|
|
26/08/2024
|
139.00p
|
143.00p
|
139.00p
|
143.00p
|
29,614
|
|
23/08/2024
|
139.00p
|
143.00p
|
139.00p
|
143.00p
|
29,614
|
|
22/08/2024
|
139.00p
|
143.00p
|
139.00p
|
143.00p
|
29,614
|
|
21/08/2024
|
142.50p
|
143.00p
|
140.50p
|
143.00p
|
12,589
|
|
20/08/2024
|
139.50p
|
143.00p
|
139.50p
|
143.00p
|
65,177
|
|
19/08/2024
|
140.50p
|
142.29p
|
139.53p
|
141.00p
|
11,996
|
|
16/08/2024
|
139.50p
|
141.25p
|
139.00p
|
141.25p
|
18,765
|
|
15/08/2024
|
136.00p
|
139.00p
|
136.00p
|
139.00p
|
20,064
|
|
14/08/2024
|
138.00p
|
138.10p
|
138.00p
|
138.00p
|
11,167
|
|
13/08/2024
|
135.00p
|
140.00p
|
138.00p
|
138.75p
|
11,652
|
|
12/08/2024
|
135.00p
|
140.50p
|
135.00p
|
138.00p
|
35,126
|
|
09/08/2024
|
135.00p
|
137.47p
|
135.00p
|
137.00p
|
47,836
|
|
08/08/2024
|
135.00p
|
140.50p
|
135.00p
|
140.00p
|
157,644
|
|
07/08/2024
|
137.00p
|
140.91p
|
136.35p
|
140.00p
|
35,713
|
|
06/08/2024
|
140.50p
|
140.50p
|
136.50p
|
136.50p
|
255,307
|
|
05/08/2024
|
141.00p
|
141.02p
|
140.00p
|
140.50p
|
43,998
|
|
02/08/2024
|
142.00p
|
142.01p
|
142.00p
|
142.00p
|
27,878
|
|
01/08/2024
|
142.50p
|
142.50p
|
142.00p
|
142.00p
|
10,478
|
|
31/07/2024
|
142.00p
|
142.50p
|
142.00p
|
142.00p
|
66,400
|
|
30/07/2024
|
142.00p
|
142.08p
|
141.50p
|
142.00p
|
73,439
|
|
29/07/2024
|
141.50p
|
141.50p
|
141.00p
|
141.50p
|
10,078
|
|
26/07/2024
|
141.00p
|
142.00p
|
141.00p
|
141.00p
|
10,001
|
|
25/07/2024
|
141.00p
|
141.08p
|
140.00p
|
141.00p
|
82,754
|
|
24/07/2024
|
141.50p
|
141.78p
|
141.50p
|
141.50p
|
50,457
|
|
23/07/2024
|
141.50p
|
142.00p
|
141.00p
|
141.50p
|
113,703
|
|
22/07/2024
|
141.00p
|
141.50p
|
140.06p
|
141.50p
|
31,419
|
|
19/07/2024
|
140.50p
|
141.55p
|
140.50p
|
141.25p
|
63,319
|
|
18/07/2024
|
141.00p
|
141.00p
|
141.00p
|
141.00p
|
377
|
|
17/07/2024
|
138.50p
|
142.50p
|
138.50p
|
140.00p
|
74,314
|
|
16/07/2024
|
138.50p
|
138.67p
|
138.50p
|
138.50p
|
15,126
|
|
15/07/2024
|
138.50p
|
139.50p
|
138.50p
|
139.50p
|
79,139
|
|
12/07/2024
|
137.50p
|
139.00p
|
137.50p
|
138.50p
|
42,616
|
|
11/07/2024
|
140.00p
|
141.00p
|
139.23p
|
141.00p
|
70,159
|
|
10/07/2024
|
139.00p
|
141.50p
|
139.00p
|
141.50p
|
112,698
|
|
09/07/2024
|
138.00p
|
142.50p
|
138.00p
|
142.50p
|
25,105
|
|
08/07/2024
|
137.50p
|
143.00p
|
137.50p
|
143.00p
|
235,264
|
|
05/07/2024
|
138.00p
|
140.50p
|
138.00p
|
138.00p
|
26,029
|
|
04/07/2024
|
142.00p
|
143.00p
|
138.00p
|
138.00p
|
73,169
|
|
03/07/2024
|
141.00p
|
142.00p
|
139.00p
|
139.00p
|
132,942
|
|
02/07/2024
|
141.00p
|
143.00p
|
141.00p
|
143.00p
|
19,334
|
|
01/07/2024
|
140.50p
|
144.50p
|
140.50p
|
142.00p
|
47,349
|
|
28/06/2024
|
139.50p
|
144.00p
|
139.50p
|
138.00p
|
48,659
|
|
27/06/2024
|
142.00p
|
144.50p
|
138.00p
|
138.00p
|
67,826
|
|
26/06/2024
|
145.00p
|
145.00p
|
142.50p
|
142.50p
|
27,242
|
|
25/06/2024
|
144.00p
|
145.14p
|
137.81p
|
142.50p
|
147,545
|
|
24/06/2024
|
144.00p
|
145.50p
|
142.50p
|
144.50p
|
128,824
|
|
21/06/2024
|
144.00p
|
145.00p
|
142.50p
|
145.00p
|
234,060
|
|
20/06/2024
|
144.00p
|
144.50p
|
143.28p
|
144.00p
|
63,168
|
|
19/06/2024
|
140.00p
|
144.00p
|
140.00p
|
144.00p
|
39,863
|
|
18/06/2024
|
142.00p
|
144.00p
|
135.00p
|
144.00p
|
116,439
|
|
17/06/2024
|
141.00p
|
142.00p
|
139.00p
|
141.00p
|
1,185
|
|
14/06/2024
|
138.00p
|
141.50p
|
134.25p
|
139.00p
|
133,948
|
|
13/06/2024
|
142.00p
|
142.00p
|
135.04p
|
140.00p
|
111,957
|
|
12/06/2024
|
141.00p
|
142.62p
|
141.00p
|
142.50p
|
45,164
|
|
11/06/2024
|
143.50p
|
143.50p
|
139.50p
|
142.50p
|
2,806
|
|
10/06/2024
|
141.00p
|
141.50p
|
140.00p
|
141.50p
|
31,435
|
|
07/06/2024
|
144.00p
|
144.00p
|
141.00p
|
142.00p
|
27,070
|
|
06/06/2024
|
143.00p
|
144.00p
|
142.00p
|
144.00p
|
32,775
|
|
05/06/2024
|
140.00p
|
142.00p
|
140.00p
|
141.50p
|
52,232
|
|
04/06/2024
|
144.00p
|
144.00p
|
140.56p
|
141.50p
|
6,848
|
|
03/06/2024
|
141.50p
|
143.50p
|
139.50p
|
141.50p
|
17,207
|
|
31/05/2024
|
143.00p
|
143.11p
|
140.00p
|
141.00p
|
33,065
|
|
30/05/2024
|
139.00p
|
143.00p
|
139.00p
|
140.00p
|
111,152
|
|
29/05/2024
|
143.00p
|
144.00p
|
139.50p
|
139.50p
|
60,994
|
|
28/05/2024
|
138.50p
|
143.00p
|
137.31p
|
143.00p
|
185,476
|
|
27/05/2024
|
139.50p
|
143.00p
|
139.00p
|
143.00p
|
95,997
|